Skip to main content
Westwing Group SE (ETR:WEW)
Germany flag Germany · Delayed Price · Currency is EUR
13.15
-0.05 (-0.38%)
Apr 29, 2026, 5:35 PM CET

Westwing Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.1513.3513.0513.1513.15-0.38%5,642
Apr 28, 202613.4513.7513.1013.2013.20-1.86%23,035
Apr 27, 202614.0014.1013.4013.4513.45-3.58%35,546
Apr 24, 202614.0014.0513.7513.9513.95-0.36%16,489
Apr 23, 202614.2514.2513.9514.0014.00-1.41%6,332
Apr 22, 202614.1014.3013.9514.2014.20-0.35%22,817
Apr 21, 202614.7014.7014.2014.2514.25-2.73%12,648
Apr 20, 202614.5014.7514.4514.6514.65-1.68%10,016
Apr 17, 202614.7515.1014.7014.9014.901.36%14,125
Apr 16, 202615.6515.6514.7014.7014.70-6.96%22,332
Apr 15, 202615.3015.8015.3015.8015.804.29%32,789
Apr 14, 202615.2515.2515.0015.1515.150.33%18,081
Apr 13, 202614.6515.3514.5515.1015.102.72%39,935
Apr 10, 202614.6014.8514.5014.7014.702.08%23,174
Apr 9, 202614.3514.4014.1514.4014.401.41%30,667
Apr 8, 202613.8514.7513.8514.2014.205.19%40,641
Apr 7, 202613.3514.0013.3513.5013.50-23,893
Apr 2, 202613.7513.8013.4013.5013.50-3.57%25,916
Apr 1, 202613.7514.1013.7014.0014.002.94%22,221
Mar 31, 202613.6513.6513.2013.6013.60-1.45%35,159
Mar 30, 202613.8514.0013.0513.8013.80-1.43%66,200
Mar 27, 202614.5514.9013.9014.0014.00-7.59%34,767
Mar 26, 202616.1516.4015.0515.1515.15-7.34%42,728
Mar 25, 202615.7516.4515.7016.3516.354.14%21,122
Mar 24, 202615.7516.1515.7015.7015.70-1.57%25,641
Mar 23, 202616.1516.3515.1015.9515.95-2.15%70,829
Mar 20, 202616.6016.6016.1516.3016.30-1.51%16,366
Mar 19, 202616.7516.9016.1516.5516.55-4.61%24,374
Mar 18, 202617.0517.4017.0017.3517.352.06%15,240
Mar 17, 202616.9017.1016.6517.0017.000.59%15,623
Mar 16, 202616.1516.9016.1516.9016.903.68%22,467
Mar 13, 202616.4516.5515.7016.3016.30-1.81%23,146
Mar 12, 202617.2017.2016.4516.6016.60-3.77%21,700
Mar 11, 202617.4017.6017.2517.2517.25-2.27%7,791
Mar 10, 202617.0017.6517.0017.6517.654.75%19,368
Mar 9, 202617.1017.1016.5016.8516.85-0.30%31,263
Mar 6, 202616.6017.1016.6016.9016.900.30%22,161
Mar 5, 202616.9017.1516.8016.8516.85-1.17%15,719
Mar 4, 202616.6017.1516.3517.0517.054.28%11,742
Mar 3, 202616.1516.4015.9516.3516.35-0.30%27,603
Mar 2, 202617.8518.0016.2016.4016.40-8.64%50,543
Feb 27, 202617.6017.9517.6017.9517.951.41%20,296
Feb 26, 202617.8517.8517.5017.7017.701.43%16,960
Feb 25, 202617.5018.0517.3517.4517.45-0.29%28,679
Feb 24, 202616.9517.5016.8017.5017.503.24%16,360
Feb 23, 202617.0517.1516.8016.9516.95-0.29%31,278
Feb 20, 202617.2017.2016.9017.0017.00-0.87%15,694
Feb 19, 202617.1017.4517.1017.1517.151.78%20,525
Feb 18, 202616.8017.0516.8016.8516.85-0.30%25,027
Feb 17, 202616.5017.2516.5016.9016.902.11%34,523
Feb 16, 202616.7017.0016.4516.5516.55-0.90%15,819
Feb 13, 202616.2016.7516.1016.7016.704.05%14,935
Feb 12, 202616.9016.9015.8516.0516.05-5.03%25,705
Feb 11, 202617.2017.2016.8516.9016.90-1.17%13,450
Feb 10, 202617.0017.1516.7517.1017.100.88%17,431
Feb 9, 202616.5017.5016.5016.9516.952.42%32,294
Feb 6, 202616.0016.6015.8016.5516.552.48%17,310
Feb 5, 202615.1516.1515.0016.1516.156.95%26,386
Feb 4, 202615.0015.4014.8015.1015.106.34%102,807
Feb 3, 202614.5014.5014.2014.2014.20-0.35%6,636
Feb 2, 202614.2514.4514.2014.2514.25-0.70%5,153
Jan 30, 202613.9014.6013.8014.3514.352.50%8,903
Jan 29, 202614.0514.2013.7514.0014.001.45%7,841
Jan 28, 202614.4514.5013.8013.8013.80-5.48%5,552
Jan 27, 202614.6014.8514.5514.6014.60-1.02%3,162
Jan 26, 202614.3014.8014.3014.7514.754.61%19,383
Jan 23, 202614.3514.3514.1014.1014.10-1.74%5,821
Jan 22, 202614.3514.4514.2014.3514.35-0.35%8,053
Jan 21, 202614.4014.5014.2014.4014.40-1.71%3,623
Jan 20, 202614.2014.9514.2014.6514.651.38%27,420
Jan 19, 202613.6014.6513.5514.4514.4523.50%39,346
Jan 16, 202611.7011.8511.7011.7011.70-0.43%5,699
Jan 15, 202611.5511.9511.5511.7511.751.29%13,738
Jan 14, 202611.7511.7511.5511.6011.60-1.28%5,966
Jan 13, 202611.7511.9011.5511.7511.751.29%6,821
Jan 12, 202611.5511.6511.5011.6011.600.87%5,070
Jan 9, 202611.4511.7511.4011.5011.500.88%8,504
Jan 8, 202611.2511.4511.2511.4011.40-0.44%7,586
Jan 7, 202611.7511.8011.4511.4511.45-3.78%7,621
Jan 6, 202612.0012.4511.9011.9011.90-0.42%11,815
Jan 5, 202611.3012.0011.3011.9511.955.75%22,637
Jan 2, 202611.3511.4011.2511.3011.30-1.74%17,984
Dec 30, 202511.4511.5011.2511.5011.501.32%12,575
Dec 29, 202511.3011.6011.2511.3511.350.44%31,570
Dec 23, 202511.5511.5511.2511.3011.30-1.31%37,470
Dec 22, 202511.3011.8011.3011.4511.451.33%51,938
Dec 19, 202511.2511.4011.2511.3011.30-11,076
Dec 18, 202511.4511.5011.2011.3011.30-1.31%18,134
Dec 17, 202511.5511.6011.4011.4511.45-34,650
Dec 16, 202511.8011.8011.4511.4511.45-1.29%16,116
Dec 15, 202511.6011.9511.6011.6011.60-16,648
Dec 12, 202511.3511.7511.2511.6011.603.11%16,640
Dec 11, 202511.6511.7511.1011.2511.25-3.43%20,280
Dec 10, 202512.3012.4011.3011.6511.65-6.43%109,889
Dec 9, 202512.8012.8012.4512.4512.45-1.97%4,433
Dec 8, 202512.7512.8012.6012.7012.70-1.17%3,636
Dec 5, 202512.9012.9012.6012.8512.850.78%5,542
Dec 4, 202513.1013.1012.7512.7512.75-1.92%2,960
Dec 3, 202512.9513.3512.8013.0013.000.78%21,983
Dec 2, 202512.8013.1012.8012.9012.90-0.39%7,956