Westwing Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	13.30	13.55	13.10	13.20	13.20	-1.12%	19,867
Aug 11, 2026	13.05	13.80	13.05	13.35	13.35	-2.55%	31,679
Aug 10, 2026	13.90	14.20	13.70	13.70	13.70	-2.49%	20,498
Aug 7, 2026	13.75	14.10	13.40	14.05	14.05	2.18%	34,977
Aug 6, 2026	14.40	14.40	13.75	13.75	13.75	-5.17%	23,806
Aug 5, 2026	14.30	14.65	14.10	14.50	14.50	1.75%	38,415
Aug 4, 2026	14.10	14.45	13.75	14.25	14.25	1.79%	25,523
Aug 3, 2026	13.40	14.05	13.40	14.00	14.00	4.87%	49,908
Jul 31, 2026	14.10	14.20	12.80	13.35	13.35	-3.96%	48,156
Jul 30, 2026	13.45	14.15	13.45	13.90	13.90	-4.47%	43,950
Jul 29, 2026	15.00	15.00	14.50	14.55	14.55	-3.00%	16,279
Jul 28, 2026	15.00	15.15	14.75	15.00	15.00	-0.99%	8,396
Jul 27, 2026	15.45	15.75	15.15	15.15	15.15	-0.98%	13,636
Jul 24, 2026	15.15	15.40	15.05	15.30	15.30	2.68%	20,199
Jul 23, 2026	15.15	15.35	14.90	14.90	14.90	-2.61%	10,228
Jul 22, 2026	15.65	15.65	15.25	15.30	15.30	-1.29%	13,773
Jul 21, 2026	15.65	15.80	15.35	15.50	15.50	-0.32%	23,900
Jul 20, 2026	15.70	15.80	15.55	15.55	15.55	-0.64%	13,783
Jul 17, 2026	15.80	15.90	15.30	15.65	15.65	-0.95%	14,330
Jul 16, 2026	15.65	16.00	15.40	15.80	15.80	0.96%	30,973
Jul 15, 2026	15.05	15.80	14.70	15.65	15.65	3.64%	25,843
Jul 14, 2026	15.00	15.50	14.70	15.10	15.10	-1.95%	36,845
Jul 13, 2026	15.80	15.80	14.95	15.40	15.40	-2.84%	26,820
Jul 10, 2026	16.00	16.15	15.60	15.85	15.85	-0.94%	26,250
Jul 9, 2026	16.15	16.35	15.80	16.00	16.00	0.63%	48,432
Jul 8, 2026	16.10	16.70	15.65	15.90	15.90	-1.85%	48,086
Jul 7, 2026	16.50	16.75	15.95	16.20	16.20	-2.41%	23,944
Jul 6, 2026	16.65	16.85	16.20	16.60	16.60	-0.90%	24,641
Jul 3, 2026	17.00	17.00	16.35	16.75	16.75	-1.18%	29,861
Jul 2, 2026	16.85	17.25	16.60	16.95	16.95	0.30%	36,177
Jul 1, 2026	16.55	17.00	16.55	16.90	16.90	1.81%	17,748
Jun 30, 2026	17.10	17.35	16.40	16.60	16.60	-1.78%	30,642
Jun 29, 2026	17.90	17.90	16.75	16.90	16.90	-	22,213
Jun 26, 2026	16.10	17.10	15.85	16.90	16.90	4.32%	33,757
Jun 25, 2026	16.30	16.80	16.15	16.20	16.20	-0.92%	17,695
Jun 24, 2026	16.75	16.95	16.35	16.35	16.35	-2.39%	11,907
Jun 23, 2026	17.05	17.05	16.40	16.75	16.75	-0.59%	12,723
Jun 22, 2026	16.40	17.15	16.25	16.85	16.85	2.12%	16,415
Jun 19, 2026	16.85	16.85	16.15	16.50	16.50	-1.20%	33,149
Jun 18, 2026	15.70	17.00	15.70	16.70	16.70	5.36%	12,321
Jun 17, 2026	15.60	15.95	15.45	15.85	15.85	-	16,141
Jun 16, 2026	15.45	16.10	15.45	15.85	15.85	1.93%	13,048
Jun 15, 2026	15.80	16.30	15.55	15.55	15.55	-0.96%	31,806
Jun 12, 2026	15.55	16.00	15.55	15.70	15.70	1.62%	22,629
Jun 11, 2026	15.00	15.50	15.00	15.45	15.45	3.00%	14,755
Jun 10, 2026	14.85	15.05	14.40	15.00	15.00	0.33%	13,930
Jun 9, 2026	14.95	15.25	14.90	14.95	14.95	-0.33%	14,148
Jun 8, 2026	14.45	15.10	14.45	15.00	15.00	1.69%	10,514
Jun 5, 2026	14.70	15.10	14.60	14.75	14.75	1.03%	8,747
Jun 4, 2026	14.40	14.70	14.15	14.60	14.60	0.69%	14,310