Westwing Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	15.15	15.25	14.45	14.50	14.50	-3.97%	17,784
Jun 2, 2026	14.65	15.20	14.65	15.10	15.10	4.50%	5,678
Jun 1, 2026	15.65	15.65	14.40	14.45	14.45	-6.77%	10,566
May 29, 2026	14.95	15.65	14.95	15.50	15.50	3.68%	23,053
May 28, 2026	14.95	15.05	14.35	14.95	14.95	0.67%	27,877
May 27, 2026	14.80	14.95	14.75	14.85	14.85	0.68%	6,927
May 26, 2026	14.95	15.05	14.65	14.75	14.75	-1.34%	20,478
May 25, 2026	14.85	14.95	14.80	14.95	14.95	1.70%	8,379
May 22, 2026	14.30	14.75	14.25	14.70	14.70	3.89%	14,264
May 21, 2026	14.05	14.35	13.95	14.15	14.15	-	12,150
May 20, 2026	14.45	14.60	13.95	14.15	14.15	-2.41%	26,091
May 19, 2026	14.60	14.90	14.35	14.50	14.50	-0.34%	31,004
May 18, 2026	14.40	14.75	14.30	14.55	14.55	0.69%	24,533
May 15, 2026	14.85	15.00	14.45	14.45	14.45	-1.70%	42,034
May 14, 2026	14.90	14.95	14.20	14.70	14.70	-0.68%	14,498
May 13, 2026	14.70	15.15	14.60	14.80	14.80	0.34%	56,559
May 12, 2026	13.75	14.90	13.35	14.75	14.75	7.27%	67,823
May 11, 2026	14.40	14.50	13.50	13.75	13.75	-3.85%	36,482
May 8, 2026	13.95	14.90	13.95	14.30	14.30	2.88%	21,449
May 7, 2026	13.85	14.10	13.60	13.90	13.90	6.11%	37,638
May 6, 2026	13.10	13.55	13.10	13.10	13.10	1.55%	24,788
May 5, 2026	13.00	13.50	12.85	12.90	12.90	-	29,361
May 4, 2026	13.40	13.40	12.80	12.90	12.90	-2.64%	18,408
Apr 30, 2026	13.15	13.40	13.00	13.25	13.25	0.76%	11,885