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 (%)
Aug 31, 2022 166.40 170.20 163.60 164.00 104,949 -2.00(-1.20%)
Aug 30, 2022 164.00 169.00 160.60 166.00 99,388 +4.00(+2.47%)
Aug 29, 2022 166.00 171.00 161.20 162.00 62,599 -6.80(-4.03%)
Aug 26, 2022 182.80 183.20 167.80 168.80 71,671 -13.60(-7.46%)
Aug 25, 2022 182.00 187.60 174.00 182.40 96,290 +4.80(+2.70%)
Aug 24, 2022 171.60 179.20 170.20 177.60 90,005 +5.20(+3.02%)
Aug 23, 2022 174.00 177.40 168.00 172.40 92,707 +2.00(+1.17%)
Aug 22, 2022 176.00 177.60 168.00 170.40 119,837 -10.40(-5.75%)
Aug 19, 2022 190.40 191.80 178.80 180.80 174,930 -15.20(-7.76%)
Aug 18, 2022 207.20 209.20 195.60 196.00 106,426 -14.00(-6.67%)
Aug 17, 2022 224.40 228.00 207.20 210.00 127,219 -20.40(-8.85%)
Aug 16, 2022 215.60 234.20 209.20 230.40 167,530 +11.60(+5.30%)
Aug 15, 2022 223.60 229.60 216.80 218.80 89,685 -10.80(-4.70%)
Aug 12, 2022 226.00 232.40 222.20 229.60 138,531 +6.40(+2.87%)
Aug 11, 2022 216.00 237.40 214.40 223.20 359,123 +18.80(+9.20%)
Aug 10, 2022 195.20 204.80 192.80 204.40 161,822 +18.40(+9.89%)
Aug 09, 2022 201.20 201.60 183.80 186.00 94,419 -16.80(-8.28%)
Aug 08, 2022 187.60 213.80 186.80 202.80 266,834 +15.20(+8.10%)
Aug 05, 2022 190.00 190.80 180.40 187.60 122,961 -1.60(-0.85%)
Aug 04, 2022 206.80 209.60 186.00 189.20 222,773 -17.60(-8.51%)
Aug 03, 2022 193.20 215.00 193.20 206.80 241,120 +15.60(+8.16%)
Aug 02, 2022 183.20 197.20 182.40 191.20 181,953 +5.60(+3.02%)
Aug 01, 2022 188.40 191.40 181.20 185.60 149,147 -5.20(-2.73%)
Jul 29, 2022 192.40 194.40 182.20 190.80 191,452 -5.20(-2.65%)
Jul 28, 2022 200.40 205.20 190.40 196.00 216,369 -4.40(-2.20%)
Jul 27, 2022 197.20 203.86 191.22 200.40 111,470 +8.80(+4.59%)
Jul 26, 2022 200.00 202.00 189.20 191.60 121,605 -9.20(-4.58%)
Jul 25, 2022 205.20 208.00 199.60 200.80 71,857 -2.80(-1.38%)
Jul 22, 2022 210.00 211.60 202.40 203.60 70,108 -5.20(-2.49%)
Jul 21, 2022 212.80 215.20 204.40 208.80 76,872 -7.60(-3.51%)
Jul 20, 2022 211.20 229.60 211.20 216.40 103,022 +6.00(+2.85%)
Jul 19, 2022 209.60 217.60 205.60 210.40 106,940 +2.40(+1.15%)
Jul 18, 2022 216.00 222.00 206.80 208.00 69,691 -3.20(-1.52%)
Jul 15, 2022 202.00 211.80 196.00 211.20 67,364 +12.80(+6.45%)
Jul 14, 2022 202.00 206.40 198.00 198.40 84,912 -7.60(-3.69%)
Jul 13, 2022 213.20 213.20 200.20 206.00 89,461 -12.00(-5.50%)
Jul 12, 2022 206.80 222.40 203.80 218.00 90,054 +11.60(+5.62%)
Jul 11, 2022 202.80 206.40 191.20 206.40 115,499 +0.40(+0.19%)
Jul 08, 2022 214.40 218.00 202.60 206.00 65,765 -11.60(-5.33%)
Jul 07, 2022 202.40 217.60 201.80 217.60 72,519 +18.80(+9.46%)
Jul 06, 2022 207.20 211.20 196.00 198.80 68,164 -8.80(-4.24%)
Jul 05, 2022 193.60 208.00 187.60 207.60 100,810 +8.80(+4.43%)
Jul 01, 2022 199.60 204.80 195.00 198.80 81,264 -2.00(-1.00%)
Jun 30, 2022 200.00 202.80 191.60 200.80 83,215 -3.20(-1.57%)
Jun 29, 2022 222.00 222.00 201.00 204.00 154,868 -16.80(-7.61%)
Jun 28, 2022 240.00 247.16 220.40 220.80 105,530 -19.20(-8.00%)
Jun 27, 2022 248.40 251.60 239.20 240.00 127,496 -7.60(-3.07%)
Jun 24, 2022 250.00 255.60 243.60 247.60 360,619 -3.20(-1.28%)
Jun 23, 2022 231.20 250.80 227.60 250.80 193,342 +34.00(+15.68%)
Jun 22, 2022 214.80 228.40 212.80 216.80 197,003 -2.40(-1.09%)
Jun 21, 2022 215.20 230.20 208.80 219.20 256,127 +5.20(+2.43%)
Jun 17, 2022 209.20 223.20 203.40 214.00 316,875 +4.40(+2.10%)
Jun 16, 2022 205.20 212.00 201.00 209.60 265,627 -8.00(-3.68%)
Jun 15, 2022 204.80 220.40 192.80 217.60 331,351 +12.80(+6.25%)
Jun 14, 2022 212.40 213.20 199.00 204.80 133,562 +1.60(+0.79%)
Jun 13, 2022 230.80 238.20 196.80 203.20 246,600 -35.20(-14.77%)
Jun 10, 2022 281.60 282.40 232.40 238.40 225,338 -49.60(-17.22%)
Jun 09, 2022 295.60 306.60 288.00 288.00 116,902 -9.60(-3.23%)
Jun 08, 2022 286.00 298.40 282.80 297.60 107,926 +12.80(+4.49%)
Jun 07, 2022 275.20 287.00 268.40 284.80 143,610 +8.40(+3.04%)
Jun 06, 2022 298.00 300.60 272.00 276.40 143,066 -15.60(-5.34%)
Jun 03, 2022 293.20 302.60 284.40 292.00 165,606 -8.80(-2.93%)
Jun 02, 2022 278.40 301.20 264.80 300.80 144,399 +20.00(+7.12%)
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.