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 (%)
Sep 30, 2022 111.60 111.60 105.20 106.00 102,323 -6.00(-5.36%)
Sep 29, 2022 118.00 119.20 108.40 112.00 214,583 -9.20(-7.59%)
Sep 28, 2022 117.20 123.20 112.80 121.20 212,325 +5.20(+4.48%)
Sep 27, 2022 126.00 130.40 115.20 116.00 172,667 -7.60(-6.15%)
Sep 26, 2022 122.00 128.60 118.40 123.60 187,517 -1.20(-0.96%)
Sep 23, 2022 127.60 128.80 118.40 124.80 242,280 -6.40(-4.88%)
Sep 22, 2022 130.40 134.80 125.60 131.20 170,579 -2.40(-1.80%)
Sep 21, 2022 137.60 141.20 132.80 133.60 140,103 -4.00(-2.91%)
Sep 20, 2022 134.80 138.00 131.20 137.60 146,110 +0.00(+0.00%)
Sep 19, 2022 141.60 142.80 131.20 137.60 150,376 -7.60(-5.23%)
Sep 16, 2022 149.60 149.60 141.20 145.20 113,047 -6.00(-3.97%)
Sep 15, 2022 157.60 165.20 151.20 151.20 57,587 -8.80(-5.50%)
Sep 14, 2022 160.80 162.00 154.80 160.00 70,466 -1.60(-0.99%)
Sep 13, 2022 162.80 166.20 156.40 161.60 108,749 -10.80(-6.26%)
Sep 12, 2022 175.20 176.40 168.80 172.40 62,270 -0.80(-0.46%)
Sep 09, 2022 166.00 173.80 166.00 173.20 69,470 +9.60(+5.87%)
Sep 08, 2022 160.00 165.60 159.60 163.60 74,728 +0.80(+0.49%)
Sep 07, 2022 158.40 164.60 158.00 162.80 65,575 +3.60(+2.26%)
Sep 06, 2022 161.20 161.80 154.00 159.20 85,311 +2.80(+1.79%)
Sep 02, 2022 160.40 161.40 153.80 156.40 68,759 -1.60(-1.01%)
Sep 01, 2022 161.60 162.80 152.80 158.00 88,517 -6.00(-3.66%)
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%)
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.