Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Westwing Group (0AA2) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 7.81 7.93 7.42 7.78 0
13th Mar 2025 (Thu) 7.85 7.85 7.46 7.78 262
12th Mar 2025 (Wed) 7.83 7.89 7.78 7.87 1,245
11th Mar 2025 (Tue) 7.91 7.95 7.74 7.76 368
10th Mar 2025 (Mon) 8.04 8.04 7.64 7.89 985
7th Mar 2025 (Fri) 7.87 8.12 7.48 7.93 157
6th Mar 2025 (Thu) 7.68 7.83 7.30 7.74 515
5th Mar 2025 (Wed) 7.49 7.60 7.41 7.45 597
4th Mar 2025 (Tue) 7.57 7.57 7.20 7.43 2,199
3rd Mar 2025 (Mon) 7.47 7.70 7.10 7.60 257
28th Feb 2025 (Fri) 7.53 7.68 7.45 7.49 1,517
27th Feb 2025 (Thu) 7.45 7.89 7.45 7.60 2,610
26th Feb 2025 (Wed) 7.53 7.83 7.16 7.49 192
25th Feb 2025 (Tue) 7.87 7.95 7.41 7.62 156
24th Feb 2025 (Mon) 7.87 7.93 7.48 7.91 0
21st Feb 2025 (Fri) 7.89 7.89 7.51 7.89 531
20th Feb 2025 (Thu) 7.91 8.08 7.52 7.76 0
19th Feb 2025 (Wed) 7.47 8.10 7.47 8.00 2,096
18th Feb 2025 (Tue) 7.45 7.47 7.08 7.47 0
17th Feb 2025 (Mon) 7.45 7.45 7.08 7.45 1,022
14th Feb 2025 (Fri) 7.43 7.49 7.41 7.49 0
13th Feb 2025 (Thu) 7.34 7.41 7.28 7.38 0
12th Feb 2025 (Wed) 7.28 7.34 7.17 7.26 0
11th Feb 2025 (Tue) 7.30 7.30 6.94 7.30 0
10th Feb 2025 (Mon) 7.34 7.34 6.98 7.34 343
7th Feb 2025 (Fri) 7.47 7.47 7.10 7.38 0
6th Feb 2025 (Thu) 7.47 7.47 7.47 7.47 0
5th Feb 2025 (Wed) 7.45 7.49 7.08 7.49 6
4th Feb 2025 (Tue) 7.43 7.64 7.43 7.49 0
3rd Feb 2025 (Mon) 6.27 7.66 5.96 7.47 0
31st Jan 2025 (Fri) 7.68 7.78 7.30 7.64 29
30th Jan 2025 (Thu) 7.81 7.89 7.42 7.81 27,929
29th Jan 2025 (Wed) 7.83 8.04 7.44 7.83 40,532
28th Jan 2025 (Tue) 7.53 7.89 7.16 7.81 25,798
27th Jan 2025 (Mon) 7.17 7.22 6.82 7.22 0
24th Jan 2025 (Fri) 7.13 7.20 7.11 7.20 0
23rd Jan 2025 (Thu) 7.15 7.26 5.83 7.15 1,445
22nd Jan 2025 (Wed) 7.09 7.13 7.09 7.09 1,465
21st Jan 2025 (Tue) 7.36 7.36 7.15 7.15 1,649
20th Jan 2025 (Mon) 7.22 7.62 7.13 7.41 0
17th Jan 2025 (Fri) 7.20 7.22 7.13 7.22 0
16th Jan 2025 (Thu) 7.20 7.51 6.84 7.26 198
15th Jan 2025 (Wed) 7.28 7.32 6.92 7.13 1
14th Jan 2025 (Tue) 7.32 7.38 7.30 7.30 0
FTSE 100 Latest
Value8,604.63
Change62.07