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 (%)
Nov 03, 2023 0.8355 0 -0.27(-24.73%)
Nov 02, 2023 1.230 1.280 1.080 1.110 3,857,032 -0.11(-9.02%)
Nov 01, 2023 1.280 1.280 1.050 1.220 9,237,581 -1.06(-46.49%)
Oct 31, 2023 2.660 2.700 2.251 2.280 3,532,902 -0.30(-11.63%)
Oct 30, 2023 2.520 2.820 2.421 2.580 1,804,881 +0.14(+5.74%)
Oct 27, 2023 2.370 2.830 2.300 2.440 3,881,397 +0.08(+3.39%)
Oct 26, 2023 2.180 2.470 1.980 2.360 2,049,416 +0.16(+7.27%)
Oct 25, 2023 1.980 2.460 1.920 2.200 2,784,909 +0.20(+10.00%)
Oct 24, 2023 1.950 2.020 1.840 2.000 1,279,963 +0.05(+2.56%)
Oct 23, 2023 2.030 2.160 1.950 1.950 997,144 -0.10(-4.88%)
Oct 20, 2023 2.040 2.160 1.960 2.050 1,468,365 -0.02(-0.97%)
Oct 19, 2023 2.220 2.260 2.070 2.070 817,691 -0.19(-8.41%)
Oct 18, 2023 2.190 2.280 2.160 2.260 816,087 +0.05(+2.26%)
Oct 17, 2023 2.340 2.390 2.170 2.210 856,870 -0.07(-3.07%)
Oct 16, 2023 2.500 2.540 2.270 2.280 854,327 -0.08(-3.39%)
Oct 13, 2023 2.260 2.430 2.260 2.360 627,737 +0.09(+3.96%)
Oct 12, 2023 2.460 2.580 2.220 2.270 1,528,342 -0.21(-8.47%)
Oct 11, 2023 2.350 2.780 2.260 2.480 4,509,227 +0.28(+12.73%)
Oct 10, 2023 2.120 2.310 2.060 2.200 1,408,485 +0.11(+5.26%)
Oct 09, 2023 2.210 2.212 2.010 2.090 1,560,742 -0.12(-5.43%)
Oct 06, 2023 2.280 2.402 2.150 2.210 1,841,907 -0.10(-4.33%)
Oct 05, 2023 2.270 2.540 2.200 2.310 2,043,897 +0.06(+2.67%)
Oct 04, 2023 2.400 2.500 2.250 2.250 1,473,344 -0.29(-11.42%)
Oct 03, 2023 2.560 2.608 2.210 2.540 4,407,866 -0.41(-13.90%)
Oct 02, 2023 2.980 3.090 2.930 2.950 808,916 -0.06(-1.99%)
Sep 29, 2023 3.110 3.200 2.920 3.010 830,011 -0.04(-1.31%)
Sep 28, 2023 2.910 3.100 2.860 3.050 907,245 +0.13(+4.45%)
Sep 27, 2023 3.000 3.100 2.901 2.920 1,086,277 -0.04(-1.35%)
Sep 26, 2023 2.820 3.350 2.820 2.960 2,986,267 +0.04(+1.37%)
Sep 25, 2023 3.140 2.970 2.890 2.920 1,661,927 -0.18(-5.81%)
Sep 22, 2023 3.600 3.760 3.070 3.100 2,840,991 -0.47(-13.17%)
Sep 21, 2023 3.760 3.760 3.500 3.570 1,360,539 -0.20(-5.31%)
Sep 20, 2023 4.150 4.150 3.750 3.770 920,810 -0.27(-6.68%)
Sep 19, 2023 3.980 4.230 3.670 4.040 1,839,370 -0.01(-0.25%)
Sep 18, 2023 4.110 4.300 3.850 4.050 2,104,688 -0.26(-6.03%)
Sep 15, 2023 4.390 4.529 4.010 4.310 4,124,145 -0.23(-5.07%)
Sep 14, 2023 5.120 5.500 4.100 4.540 14,234,801 -0.60(-11.67%)
Sep 13, 2023 4.560 6.300 4.300 5.140 53,751,384 -0.60(-10.45%)
Sep 12, 2023 3.060 6.720 3.010 5.740 61,478,056 +2.67(+86.97%)
Sep 11, 2023 2.640 3.210 2.640 3.070 2,616,654 +0.42(+15.85%)
Sep 08, 2023 3.190 3.190 2.610 2.650 1,962,776 -0.51(-16.14%)
Sep 07, 2023 3.420 3.420 3.120 3.160 1,147,918 -0.26(-7.60%)
Sep 06, 2023 3.520 4.180 3.280 3.420 5,604,590 -0.12(-3.39%)
Sep 05, 2023 3.740 3.950 3.410 3.540 2,527,991 -0.86(-19.55%)
Sep 01, 2023 4.440 4.540 4.240 4.400 529,187 -0.32(-6.78%)
Aug 31, 2023 4.556 4.720 4.272 4.720 1,309,383 +0.07(+1.46%)
Aug 30, 2023 4.656 4.732 4.400 4.652 597,956 +0.01(+0.26%)
Aug 29, 2023 4.996 4.996 4.536 4.640 884,906 -0.43(-8.52%)
Aug 28, 2023 5.100 5.440 4.880 5.072 591,438 +0.06(+1.28%)
Aug 25, 2023 5.328 5.720 5.000 5.008 632,914 -0.50(-9.01%)
Aug 24, 2023 4.720 5.860 4.400 5.504 1,467,305 +0.62(+12.69%)
Aug 23, 2023 4.840 4.952 4.240 4.884 1,606,388 -0.31(-5.93%)
Aug 22, 2023 5.200 5.308 4.984 5.192 620,143 -0.16(-3.06%)
Aug 21, 2023 5.600 5.604 5.004 5.356 1,178,594 -0.25(-4.43%)
Aug 18, 2023 5.216 5.964 4.760 5.604 2,425,615 -0.71(-11.27%)
Aug 17, 2023 6.632 6.680 6.020 6.316 1,322,616 +0.31(+5.20%)
Aug 16, 2023 7.400 7.420 6.000 6.004 2,436,097 -1.69(-21.94%)
Aug 15, 2023 8.800 9.200 7.404 7.692 2,736,250 -1.21(-13.61%)
Aug 14, 2023 9.112 10.60 8.552 8.904 5,756,938 +0.74(+9.06%)
Aug 11, 2023 9.000 11.00 7.400 8.164 9,324,246 +0.77(+10.38%)
Aug 10, 2023 6.336 13.06 6.000 7.396 18,357,592 +2.24(+43.44%)
Aug 09, 2023 6.760 6.796 4.992 5.156 3,279,463 -3.24(-38.56%)
Aug 08, 2023 8.880 9.200 8.356 8.392 549,359 -0.49(-5.50%)
Aug 07, 2023 8.944 9.040 8.600 8.880 299,765 -0.08(-0.94%)
Aug 04, 2023 9.800 9.840 8.804 8.964 258,929 -0.52(-5.48%)
Aug 03, 2023 8.800 9.608 8.400 9.484 406,971 +1.08(+12.90%)
Aug 02, 2023 8.800 8.800 8.200 8.400 269,402 -0.30(-3.45%)
Aug 01, 2023 9.000 9.000 8.272 8.700 401,191 +0.04(+0.46%)
Jul 31, 2023 9.800 10.00 8.648 8.660 431,692 -0.94(-9.75%)
Jul 28, 2023 8.800 9.896 8.800 9.596 223,875 +0.96(+11.06%)
Jul 27, 2023 9.248 9.500 8.548 8.640 376,974 -0.61(-6.61%)
Jul 26, 2023 9.220 10.00 9.200 9.252 269,871 -0.38(-3.99%)
Jul 25, 2023 10.16 10.40 9.200 9.636 488,949 -0.79(-7.59%)
Jul 24, 2023 10.80 11.06 10.08 10.43 315,098 -0.26(-2.40%)
Jul 21, 2023 10.44 11.19 10.40 10.68 238,578 -0.18(-1.62%)
Jul 20, 2023 11.20 11.40 10.44 10.86 254,696 -0.58(-5.07%)
Jul 19, 2023 11.56 11.74 11.18 11.44 260,164 +0.16(+1.38%)
Jul 18, 2023 12.00 12.10 10.83 11.28 467,619 -0.45(-3.82%)
Jul 17, 2023 11.60 12.00 10.82 11.73 366,309 +0.52(+4.60%)
Jul 14, 2023 12.40 12.40 10.64 11.22 414,857 -0.65(-5.49%)
Jul 13, 2023 10.80 12.40 10.74 11.87 1,106,449 +1.16(+10.79%)
Jul 12, 2023 10.40 10.92 10.36 10.71 296,751 +0.51(+5.02%)
Jul 11, 2023 10.40 10.48 9.780 10.20 304,085 +0.10(+1.03%)
Jul 10, 2023 10.12 10.47 9.908 10.10 263,977 +0.30(+3.02%)
Jul 07, 2023 9.472 9.996 9.240 9.800 217,961 +0.22(+2.25%)
Jul 06, 2023 9.800 9.908 8.972 9.584 283,793 -0.44(-4.35%)
Jul 05, 2023 10.68 10.76 10.00 10.02 182,684 -0.38(-3.65%)
Jul 03, 2023 10.00 10.79 10.00 10.40 213,821 +0.18(+1.80%)
Jun 30, 2023 10.59 10.71 9.600 10.22 311,685 -0.18(-1.73%)
Jun 29, 2023 10.39 11.08 10.00 10.40 308,345 +0.02(+0.23%)
Jun 28, 2023 10.60 11.03 10.00 10.37 253,734 -0.03(-0.27%)
Jun 27, 2023 9.200 11.48 9.200 10.40 778,824 +1.04(+11.11%)
Jun 26, 2023 8.320 9.564 8.320 9.360 322,230 +1.07(+12.93%)
Jun 23, 2023 8.400 8.672 8.000 8.288 534,422 -0.22(-2.63%)
Jun 22, 2023 8.372 8.696 8.000 8.512 267,921 +0.07(+0.85%)
Jun 21, 2023 9.108 9.108 8.100 8.440 345,295 -0.50(-5.59%)
Jun 20, 2023 9.240 9.976 8.640 8.940 485,464 -0.90(-9.15%)
Jun 16, 2023 9.200 10.96 8.812 9.840 1,816,007 +1.14(+13.16%)
Jun 15, 2023 8.272 9.480 8.004 8.696 596,100 +0.30(+3.52%)
Jun 14, 2023 8.396 9.096 8.004 8.400 853,958 +0.57(+7.25%)
Jun 13, 2023 7.376 7.948 7.096 7.832 496,743 +0.83(+11.89%)
Jun 12, 2023 7.400 7.508 7.000 7.000 483,822 -0.37(-4.99%)
Jun 09, 2023 7.520 7.904 7.200 7.368 498,173 -0.08(-1.02%)
Jun 08, 2023 8.132 8.200 7.200 7.444 925,427 -0.56(-6.95%)
Jun 07, 2023 8.392 8.804 7.960 8.000 645,683 -0.01(-0.10%)
Jun 06, 2023 9.316 9.432 7.800 8.008 737,758 -1.20(-12.99%)
Jun 05, 2023 8.188 9.600 7.552 9.204 1,643,790 +1.80(+24.38%)
Jun 02, 2023 6.796 7.680 6.520 7.400 627,814 +0.72(+10.84%)
Jun 01, 2023 6.824 7.000 6.480 6.676 448,470 -0.18(-2.57%)
May 31, 2023 7.796 7.800 6.612 6.852 718,307 -1.04(-13.13%)
May 30, 2023 7.592 8.000 7.128 7.888 763,901 +0.39(+5.17%)
May 26, 2023 7.656 7.656 7.200 7.500 518,417 +0.04(+0.54%)
May 25, 2023 7.976 8.376 7.080 7.460 920,100 -0.47(-5.95%)
May 24, 2023 8.000 8.596 7.840 7.932 865,521 -0.21(-2.56%)
May 23, 2023 8.360 8.504 7.656 8.140 1,100,537 -0.23(-2.77%)
May 22, 2023 8.916 9.072 8.200 8.372 770,010 -0.03(-0.33%)
May 19, 2023 10.44 10.60 8.000 8.400 1,434,929 -2.12(-20.12%)
May 18, 2023 11.34 11.72 9.880 10.52 844,514 -0.02(-0.23%)
May 17, 2023 13.60 14.06 10.32 10.54 747,095 -3.46(-24.71%)
May 16, 2023 15.06 15.15 14.00 14.00 147,591 -1.13(-7.48%)
May 15, 2023 15.20 15.53 14.60 15.13 110,140 +0.13(+0.88%)
May 12, 2023 15.80 16.36 14.84 15.00 179,156 -1.00(-6.23%)
May 11, 2023 15.92 16.68 15.20 16.00 192,092 +0.21(+1.34%)
May 10, 2023 18.37 18.37 15.28 15.78 214,510 -1.55(-8.93%)
May 09, 2023 18.49 18.49 16.82 17.33 265,724 -0.90(-4.92%)
May 08, 2023 18.80 18.76 17.84 18.23 128,665 +0.48(+2.70%)
May 05, 2023 16.07 18.40 15.94 17.75 133,121 +1.80(+11.31%)
May 04, 2023 16.44 16.97 15.82 15.94 152,887 -0.06(-0.37%)
May 03, 2023 16.80 17.20 16.00 16.00 130,717 -0.74(-4.40%)
May 02, 2023 16.00 17.06 15.76 16.74 170,991 +0.73(+4.57%)
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.