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

Wework Inc (NY: WE )

2.920 -0.040 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 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 +3.43(+3118.18%)
Sep 01, 2023 0.1110 0.1135 0.1060 0.1100 21,167,512 -0.01(-6.78%)
Aug 31, 2023 0.1139 0.1180 0.1068 0.1180 52,375,336 +0.00(+1.46%)
Aug 30, 2023 0.1164 0.1183 0.1100 0.1163 23,918,264 +0.00(+0.26%)
Aug 29, 2023 0.1249 0.1249 0.1134 0.1160 35,396,264 -0.01(-8.52%)
Aug 28, 2023 0.1275 0.1360 0.1220 0.1268 23,657,536 +0.00(+1.28%)
Aug 25, 2023 0.1332 0.1430 0.1250 0.1252 25,316,576 -0.01(-9.01%)
Aug 24, 2023 0.1180 0.1465 0.1100 0.1376 58,692,220 +0.02(+12.69%)
Aug 23, 2023 0.1210 0.1238 0.1060 0.1221 64,255,528 -0.01(-5.93%)
Aug 22, 2023 0.1300 0.1327 0.1246 0.1298 24,805,740 -0.00(-3.06%)
Aug 21, 2023 0.1400 0.1401 0.1251 0.1339 47,143,772 -0.01(-4.43%)
Aug 18, 2023 0.1304 0.1491 0.1190 0.1401 97,024,632 -0.02(-11.27%)
Aug 17, 2023 0.1658 0.1670 0.1505 0.1579 52,904,396 +0.01(+5.20%)
Aug 16, 2023 0.1850 0.1855 0.1500 0.1501 97,443,912 -0.04(-21.94%)
Aug 15, 2023 0.2200 0.2300 0.1851 0.1923 109,450,024 -0.03(-13.61%)
Aug 14, 2023 0.2278 0.2650 0.2138 0.2226 230,277,536 +0.02(+9.06%)
Aug 11, 2023 0.2250 0.2750 0.1850 0.2041 372,969,856 +0.02(+10.38%)
Aug 10, 2023 0.1584 0.3265 0.1500 0.1849 734,303,680 +0.06(+43.44%)
Aug 09, 2023 0.1690 0.1699 0.1248 0.1289 131,178,544 -0.08(-38.56%)
Aug 08, 2023 0.2220 0.2300 0.2089 0.2098 21,974,360 -0.01(-5.50%)
Aug 07, 2023 0.2236 0.2260 0.2150 0.2220 11,990,617 -0.00(-0.94%)
Aug 04, 2023 0.2450 0.2460 0.2201 0.2241 10,357,180 -0.01(-5.48%)
Aug 03, 2023 0.2200 0.2402 0.2100 0.2371 16,278,861 +0.03(+12.90%)
Aug 02, 2023 0.2200 0.2200 0.2050 0.2100 10,776,090 -0.01(-3.45%)
Aug 01, 2023 0.2250 0.2250 0.2068 0.2175 16,047,669 +0.00(+0.46%)
Jul 31, 2023 0.2450 0.2500 0.2162 0.2165 17,267,690 -0.02(-9.75%)
Jul 28, 2023 0.2200 0.2474 0.2200 0.2399 8,955,015 +0.02(+11.06%)
Jul 27, 2023 0.2312 0.2375 0.2137 0.2160 15,078,995 -0.02(-6.61%)
Jul 26, 2023 0.2305 0.2500 0.2300 0.2313 10,794,866 -0.01(-3.99%)
Jul 25, 2023 0.2539 0.2600 0.2300 0.2409 19,557,980 -0.02(-7.59%)
Jul 24, 2023 0.2700 0.2766 0.2519 0.2607 12,603,952 -0.01(-2.40%)
Jul 21, 2023 0.2610 0.2797 0.2600 0.2671 9,543,146 -0.00(-1.62%)
Jul 20, 2023 0.2800 0.2849 0.2611 0.2715 10,187,871 -0.01(-5.07%)
Jul 19, 2023 0.2890 0.2935 0.2796 0.2860 10,406,598 +0.00(+1.38%)
Jul 18, 2023 0.2999 0.3024 0.2708 0.2821 18,704,764 -0.01(-3.82%)
Jul 17, 2023 0.2900 0.3000 0.2704 0.2933 14,652,379 +0.01(+4.60%)
Jul 14, 2023 0.3099 0.3099 0.2660 0.2804 16,594,298 -0.02(-5.49%)
Jul 13, 2023 0.2700 0.3100 0.2685 0.2967 44,257,996 +0.03(+10.79%)
Jul 12, 2023 0.2600 0.2729 0.2590 0.2678 11,870,068 +0.01(+5.02%)
Jul 11, 2023 0.2599 0.2619 0.2445 0.2550 12,163,419 +0.00(+1.03%)
Jul 10, 2023 0.2529 0.2618 0.2477 0.2524 10,559,102 +0.01(+3.02%)
Jul 07, 2023 0.2368 0.2499 0.2310 0.2450 8,718,461 +0.01(+2.25%)
Jul 06, 2023 0.2450 0.2477 0.2243 0.2396 11,351,730 -0.01(-4.35%)
Jul 05, 2023 0.2671 0.2690 0.2500 0.2505 7,307,371 -0.01(-3.65%)
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.