Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wework Inc (NY: WE )

0.8355 UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 283.20 290.20 272.00 280.40 104,737 -6.80(-2.37%)
Apr 28, 2022 277.20 287.60 268.80 287.20 158,975 +10.00(+3.61%)
Apr 27, 2022 263.60 286.00 260.40 277.20 202,681 +13.60(+5.16%)
Apr 26, 2022 282.40 282.40 254.60 263.60 194,431 -14.00(-5.04%)
Apr 25, 2022 265.20 279.20 258.40 277.60 98,263 +8.00(+2.97%)
Apr 22, 2022 263.60 273.40 257.60 269.60 91,144 +8.00(+3.06%)
Apr 21, 2022 262.00 281.80 260.80 261.60 105,756 +2.40(+0.93%)
Apr 20, 2022 256.40 263.20 247.60 259.20 81,803 +2.80(+1.09%)
Apr 19, 2022 250.40 268.00 239.80 256.40 115,659 +19.20(+8.09%)
Apr 18, 2022 264.00 266.80 229.80 237.20 90,723 -29.20(-10.96%)
Apr 14, 2022 271.20 272.80 256.40 266.40 45,899 -4.40(-1.62%)
Apr 13, 2022 256.00 272.00 249.20 270.80 52,086 +18.80(+7.46%)
Apr 12, 2022 252.00 259.52 251.20 252.00 50,782 +2.00(+0.80%)
Apr 11, 2022 243.60 251.80 238.00 250.00 58,132 +4.00(+1.63%)
Apr 08, 2022 248.00 248.40 236.00 246.00 44,297 -3.20(-1.28%)
Apr 07, 2022 260.40 262.00 245.00 249.20 62,760 -13.60(-5.18%)
Apr 06, 2022 270.00 273.60 259.35 262.80 47,383 -8.80(-3.24%)
Apr 05, 2022 289.60 292.00 270.80 271.60 38,330 -15.20(-5.30%)
Apr 04, 2022 277.60 294.00 274.40 286.80 71,885 +10.00(+3.61%)
Apr 01, 2022 277.60 283.20 268.80 276.80 49,445 +4.00(+1.47%)
Mar 31, 2022 271.60 278.40 268.00 272.80 51,445 +0.40(+0.15%)
Mar 30, 2022 280.40 284.00 269.20 272.40 83,659 -9.20(-3.27%)
Mar 29, 2022 279.20 295.60 275.80 281.60 85,174 +4.40(+1.59%)
Mar 28, 2022 272.00 280.40 264.40 277.20 75,519 +5.20(+1.91%)
Mar 25, 2022 278.00 282.40 268.80 272.00 93,973 -8.00(-2.86%)
Mar 24, 2022 266.80 297.12 265.20 280.00 146,951 +25.20(+9.89%)
Mar 23, 2022 255.20 258.40 245.00 254.80 43,501 -5.20(-2.00%)
Mar 22, 2022 252.00 265.60 250.80 260.00 70,417 +8.80(+3.50%)
Mar 21, 2022 256.00 259.80 244.40 251.20 54,932 -6.40(-2.48%)
Mar 18, 2022 250.00 269.20 246.40 257.60 107,773 +4.80(+1.90%)
Mar 17, 2022 217.20 255.00 216.80 252.80 97,661 +28.80(+12.86%)
Mar 16, 2022 208.40 230.40 208.00 224.00 102,461 +16.80(+8.11%)
Mar 15, 2022 195.60 210.20 195.20 207.20 81,935 +13.60(+7.02%)
Mar 14, 2022 204.00 216.00 193.20 193.60 83,625 -8.80(-4.35%)
Mar 11, 2022 210.80 223.80 198.40 202.40 183,040 -7.60(-3.62%)
Mar 10, 2022 202.80 214.40 210.00 87,951 +2.00(+0.96%)
Mar 09, 2022 202.40 214.40 202.00 208.00 109,454 +9.60(+4.84%)
Mar 08, 2022 192.00 205.20 180.40 198.40 160,851 +4.80(+2.48%)
Mar 07, 2022 206.40 208.40 180.00 193.60 282,951 +2.80(+1.47%)
Mar 04, 2022 246.40 247.56 186.20 190.80 299,225 -54.80(-22.31%)
Mar 03, 2022 255.60 256.80 243.20 245.60 59,219 -7.20(-2.85%)
Mar 02, 2022 252.40 257.20 247.60 252.80 48,915 +2.40(+0.96%)
Mar 01, 2022 258.80 262.80 243.60 250.40 71,277 -5.60(-2.19%)
Feb 28, 2022 240.00 256.80 232.40 256.00 120,901 +9.20(+3.73%)
Feb 25, 2022 244.40 251.60 239.40 246.80 51,152 -2.40(-0.96%)
Feb 24, 2022 228.40 251.20 222.00 249.20 259,083 +12.40(+5.24%)
Feb 23, 2022 268.00 272.40 233.60 236.80 167,041 -30.80(-11.51%)
Feb 22, 2022 266.80 283.60 263.60 267.60 89,299 +3.20(+1.21%)
Feb 18, 2022 264.40 0 -1.60(-0.60%)
Feb 17, 2022 282.40 287.12 264.40 266.00 69,404 -18.40(-6.47%)
Feb 16, 2022 288.00 291.40 278.80 284.40 53,476 -2.80(-0.97%)
Feb 15, 2022 281.20 294.08 279.20 287.20 73,063 +12.40(+4.51%)
Feb 14, 2022 277.20 293.40 273.20 274.80 73,414 -1.60(-0.58%)
Feb 11, 2022 284.40 293.20 274.40 276.40 117,577 -8.80(-3.09%)
Feb 10, 2022 278.40 295.60 278.40 285.20 319,827 +7.20(+2.59%)
Feb 09, 2022 280.40 283.60 275.60 278.00 190,552 -0.40(-0.14%)
Feb 08, 2022 289.20 290.80 274.00 278.40 112,541 -12.40(-4.26%)
Feb 07, 2022 292.40 303.60 289.20 290.80 78,070 -0.80(-0.27%)
Feb 04, 2022 280.80 294.37 278.00 291.60 56,209 +10.80(+3.85%)
Feb 03, 2022 282.80 279.20 280.80 55,854 -9.20(-3.17%)
Feb 02, 2022 313.20 315.20 286.80 290.00 58,246 -19.20(-6.21%)
Feb 01, 2022 298.00 311.00 296.00 309.20 63,712 +12.00(+4.04%)
Jan 31, 2022 279.60 298.40 297.20 49,902 +14.80(+5.24%)
Jan 28, 2022 277.60 282.40 262.40 282.40 145,696 +4.80(+1.73%)
Jan 27, 2022 318.40 320.80 275.60 277.60 133,700 -36.00(-11.48%)
Jan 26, 2022 330.40 341.20 312.20 313.60 85,192 -12.80(-3.92%)
Jan 25, 2022 314.00 327.00 310.80 326.40 111,356 +7.20(+2.26%)
Jan 24, 2022 348.80 348.80 283.20 319.20 292,482 -34.80(-9.83%)
Jan 21, 2022 361.20 366.80 351.20 354.00 108,978 -14.00(-3.80%)
Jan 20, 2022 374.80 379.60 366.40 368.00 48,846 -8.00(-2.13%)
Jan 19, 2022 362.80 377.20 362.80 376.00 64,364 +12.00(+3.30%)
Jan 18, 2022 365.20 374.40 357.20 364.00 106,479 -6.00(-1.62%)
Jan 14, 2022 370.00 0 -18.80(-4.84%)
Jan 13, 2022 389.60 393.20 382.40 388.80 82,139 +1.20(+0.31%)
Jan 12, 2022 383.60 390.00 377.20 387.60 73,031 +6.00(+1.57%)
Jan 11, 2022 378.80 388.80 372.80 381.60 101,669 +2.80(+0.74%)
Jan 10, 2022 372.00 381.60 364.80 378.80 88,295 +10.40(+2.82%)
Jan 07, 2022 365.60 373.20 364.00 368.40 73,195 +2.80(+0.77%)
Jan 06, 2022 376.40 377.80 350.40 365.60 80,859 -8.40(-2.25%)
Jan 05, 2022 369.60 376.40 365.20 374.00 87,479 +5.20(+1.41%)
Jan 04, 2022 366.80 379.60 363.60 368.80 66,831 -0.40(-0.11%)
Jan 03, 2022 345.20 374.40 344.00 369.20 186,365 +25.20(+7.33%)
Dec 31, 2021 344.00 363.06 343.20 344.00 43,836 -0.40(-0.12%)
Dec 30, 2021 334.00 350.00 334.00 344.40 67,552 +8.40(+2.50%)
Dec 29, 2021 338.00 341.20 330.00 336.00 93,336 -5.20(-1.52%)
Dec 28, 2021 343.60 352.80 337.60 341.20 52,513 -2.80(-0.81%)
Dec 27, 2021 322.00 344.40 318.80 344.00 63,889 +22.40(+6.97%)
Dec 23, 2021 315.60 323.20 310.00 321.60 53,397 +6.00(+1.90%)
Dec 22, 2021 319.60 324.40 315.20 315.60 42,304 -5.20(-1.62%)
Dec 21, 2021 326.00 329.20 319.20 320.80 37,797 -2.80(-0.87%)
Dec 20, 2021 312.40 334.20 311.60 323.60 53,488 +3.20(+1.00%)
Dec 17, 2021 307.60 336.20 302.80 320.40 400,351 +7.60(+2.43%)
Dec 16, 2021 305.60 326.40 300.80 312.80 89,401 +10.40(+3.44%)
Dec 15, 2021 299.20 309.20 288.20 302.40 133,520 +1.20(+0.40%)
Dec 14, 2021 309.20 325.60 297.20 301.20 115,097 -15.60(-4.92%)
Dec 13, 2021 342.00 349.20 312.60 316.80 65,319 -30.40(-8.76%)
Dec 10, 2021 342.00 350.20 331.20 347.20 57,429 +9.60(+2.84%)
Dec 09, 2021 342.00 358.40 336.00 337.60 58,362 -11.60(-3.32%)
Dec 08, 2021 336.00 360.20 336.00 349.20 89,269 +8.00(+2.34%)
Dec 07, 2021 344.00 355.60 337.80 341.20 58,850 +0.40(+0.12%)
Dec 06, 2021 310.00 340.80 301.20 340.80 152,452 +34.00(+11.08%)
Dec 03, 2021 329.20 334.40 296.80 306.80 184,221 -29.20(-8.69%)
Dec 02, 2021 329.60 336.20 316.80 336.00 150,325 -2.40(-0.71%)
Dec 01, 2021 347.60 366.40 337.60 338.40 60,002 -9.20(-2.65%)
Nov 30, 2021 362.00 372.00 342.80 347.60 121,951 -18.40(-5.03%)
Nov 29, 2021 358.40 370.80 355.60 366.00 45,432 +6.80(+1.89%)
Nov 26, 2021 360.00 367.60 351.60 359.20 34,273 -10.80(-2.92%)
Nov 24, 2021 357.20 379.60 357.20 370.00 51,657 +7.20(+1.98%)
Nov 23, 2021 370.00 377.60 352.00 362.80 72,461 -12.40(-3.30%)
Nov 22, 2021 354.00 400.00 354.00 375.20 181,051 +26.80(+7.69%)
Nov 19, 2021 330.40 355.60 330.01 348.40 154,462 +14.00(+4.19%)
Nov 18, 2021 348.80 335.40 330.40 334.40 137,389 -14.40(-4.13%)
Nov 17, 2021 362.40 366.80 346.80 348.80 101,769 -17.60(-4.80%)
Nov 16, 2021 377.20 380.00 362.00 366.40 186,287 -13.20(-3.48%)
Nov 15, 2021 368.00 390.40 366.00 379.60 123,347 +12.40(+3.38%)
Nov 12, 2021 379.20 386.00 361.20 367.20 124,633 -15.60(-4.08%)
Nov 11, 2021 382.80 385.20 367.60 382.80 133,655 -2.80(-0.73%)
Nov 10, 2021 388.00 385.60 82,005 -4.40(-1.13%)
Nov 09, 2021 380.00 399.19 378.00 390.00 89,043 +8.40(+2.20%)
Nov 08, 2021 404.00 405.20 362.00 381.60 187,143 -14.80(-3.73%)
Nov 05, 2021 382.00 400.00 378.00 396.40 91,498 +15.20(+3.99%)
Nov 04, 2021 378.00 387.20 373.20 381.20 109,538 +0.80(+0.21%)
Nov 03, 2021 386.00 387.00 371.60 380.40 122,953 -8.00(-2.06%)
Nov 02, 2021 394.80 400.00 381.60 388.40 142,599 -7.20(-1.82%)
Nov 01, 2021 406.00 401.40 383.20 395.60 170,502 -12.80(-3.13%)
Oct 29, 2021 420.00 431.20 405.20 408.40 114,927 -14.40(-3.41%)
Oct 28, 2021 426.40 464.40 396.00 422.80 208,508 +8.40(+2.03%)
Oct 27, 2021 471.20 477.20 409.60 414.40 214,940 -79.60(-16.11%)
Oct 26, 2021 532.80 494.00 130,104 -33.20(-6.30%)
Oct 25, 2021 543.60 575.60 500.00 527.20 200,522 +6.40(+1.23%)
Oct 22, 2021 534.00 598.80 492.00 520.80 339,353 +49.60(+10.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.