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 (%)
Jan 31, 2023 63.20 67.20 61.60 63.60 136,497 +1.20(+1.92%)
Jan 30, 2023 64.00 70.00 61.20 62.40 160,189 -3.60(-5.45%)
Jan 27, 2023 60.00 70.40 58.00 66.00 247,410 +5.60(+9.27%)
Jan 26, 2023 62.80 64.40 58.80 60.40 93,310 -0.80(-1.31%)
Jan 25, 2023 62.40 62.40 58.00 61.20 119,704 -2.00(-3.16%)
Jan 24, 2023 66.80 69.58 62.00 63.20 133,880 -4.00(-5.95%)
Jan 23, 2023 68.40 72.00 65.60 67.20 143,107 -0.80(-1.18%)
Jan 20, 2023 61.20 68.00 60.40 68.00 140,885 +6.40(+10.39%)
Jan 19, 2023 62.80 65.20 60.40 61.60 200,031 -2.00(-3.14%)
Jan 18, 2023 67.60 70.60 62.60 63.60 172,519 -3.60(-5.36%)
Jan 17, 2023 72.80 73.80 67.00 67.20 167,968 -4.80(-6.67%)
Jan 13, 2023 66.80 75.20 66.00 72.00 200,794 +3.20(+4.65%)
Jan 12, 2023 70.00 75.40 63.66 68.80 325,677 -0.80(-1.15%)
Jan 11, 2023 56.80 71.00 55.60 69.60 415,005 +13.60(+24.29%)
Jan 10, 2023 50.80 57.60 47.20 56.00 300,991 +5.60(+11.11%)
Jan 09, 2023 57.20 59.20 50.40 50.40 351,674 -4.80(-8.70%)
Jan 06, 2023 73.60 74.00 52.40 55.20 705,827 -16.00(-22.47%)
Jan 05, 2023 68.40 75.16 62.40 71.20 489,929 +0.40(+0.56%)
Jan 04, 2023 55.60 71.40 55.20 70.80 439,102 +14.80(+26.43%)
Jan 03, 2023 60.00 61.20 51.60 56.00 295,466 -1.20(-2.10%)
Dec 30, 2022 46.00 58.80 45.20 57.20 522,978 +9.20(+19.17%)
Dec 29, 2022 44.00 51.20 42.80 48.00 424,215 +4.80(+11.11%)
Dec 28, 2022 41.60 45.20 41.60 43.20 314,158 +0.80(+1.89%)
Dec 27, 2022 50.00 51.20 40.80 42.40 365,448 -10.00(-19.08%)
Dec 23, 2022 55.60 55.60 51.80 52.40 64,216 -4.00(-7.09%)
Dec 22, 2022 56.80 58.80 51.60 56.40 163,600 -2.00(-3.42%)
Dec 21, 2022 58.40 60.40 54.40 58.40 191,223 +0.80(+1.39%)
Dec 20, 2022 57.20 58.00 56.40 57.60 86,123 +0.80(+1.41%)
Dec 19, 2022 62.80 63.20 56.40 56.80 146,546 -6.00(-9.55%)
Dec 16, 2022 67.60 67.60 61.20 62.80 252,090 -4.80(-7.10%)
Dec 15, 2022 71.60 74.80 67.20 67.60 151,846 -6.40(-8.65%)
Dec 14, 2022 74.80 77.40 73.20 74.00 132,317 -2.40(-3.14%)
Dec 13, 2022 84.00 89.14 76.00 76.40 174,241 -1.60(-2.05%)
Dec 12, 2022 78.00 79.60 74.40 78.00 156,988 +1.20(+1.56%)
Dec 09, 2022 82.00 82.00 76.80 76.80 139,667 -2.40(-3.03%)
Dec 08, 2022 86.40 87.92 76.40 79.20 190,470 -6.40(-7.48%)
Dec 07, 2022 92.80 93.40 82.80 85.60 149,912 -9.20(-9.70%)
Dec 06, 2022 102.80 103.20 93.20 94.80 156,172 -6.80(-6.69%)
Dec 05, 2022 114.00 114.60 100.80 101.60 97,125 -14.40(-12.41%)
Dec 02, 2022 107.20 118.40 106.40 116.00 128,717 +2.80(+2.47%)
Dec 01, 2022 109.60 120.80 109.20 113.20 114,733 +2.80(+2.54%)
Nov 30, 2022 106.00 112.00 96.80 110.40 195,639 +2.80(+2.60%)
Nov 29, 2022 108.80 111.00 107.20 107.60 76,763 -0.80(-0.74%)
Nov 28, 2022 114.80 120.40 108.00 108.40 85,179 -5.60(-4.91%)
Nov 25, 2022 112.00 114.80 106.56 114.00 232,758 +2.40(+2.15%)
Nov 23, 2022 107.20 115.20 105.80 111.60 311,392 +4.80(+4.49%)
Nov 22, 2022 111.20 111.60 105.40 106.80 60,020 -4.80(-4.30%)
Nov 21, 2022 106.40 112.40 106.20 111.60 91,243 +3.20(+2.95%)
Nov 18, 2022 114.00 114.00 106.98 108.40 78,135 -2.40(-2.17%)
Nov 17, 2022 113.60 115.60 107.80 110.80 95,572 -6.80(-5.78%)
Nov 16, 2022 122.40 122.80 116.80 117.60 119,529 -4.80(-3.92%)
Nov 15, 2022 124.80 130.80 120.00 122.40 165,682 +2.40(+2.00%)
Nov 14, 2022 118.00 123.00 111.60 120.00 167,062 -1.20(-0.99%)
Nov 11, 2022 102.40 121.20 101.60 121.20 310,652 +17.20(+16.54%)
Nov 10, 2022 102.40 106.00 80.00 104.00 394,262 +6.80(+7.00%)
Nov 09, 2022 103.60 105.20 96.00 97.20 203,433 -9.60(-8.99%)
Nov 08, 2022 109.60 110.60 100.60 106.80 178,189 -3.20(-2.91%)
Nov 07, 2022 105.60 112.80 103.60 110.00 165,681 +5.60(+5.36%)
Nov 04, 2022 111.20 111.20 102.20 104.40 147,688 +2.00(+1.95%)
Nov 03, 2022 104.80 106.00 100.80 102.40 86,835 -4.80(-4.48%)
Nov 02, 2022 110.00 107.20 139,650 -1.20(-1.11%)
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.