Skip to main content

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

Historical Prices

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.