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

Wework Inc (NY: WE )

N/A 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 +0.00(+0.00%)
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 +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 52,904,676 +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 10,794,864 -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%)
Jul 03, 2023 0.2500 0.2698 0.2500 0.2600 8,552,849 +0.00(+1.80%)
Jun 30, 2023 0.2648 0.2677 0.2400 0.2554 12,467,420 -0.00(-1.73%)
Jun 29, 2023 0.2598 0.2769 0.2501 0.2599 12,333,818 +0.00(+0.23%)
Jun 28, 2023 0.2649 0.2757 0.2500 0.2593 10,149,395 -0.00(-0.27%)
Jun 27, 2023 0.2300 0.2869 0.2300 0.2600 31,152,960 +0.03(+11.11%)
Jun 26, 2023 0.2080 0.2391 0.2080 0.2340 12,889,236 +0.03(+12.93%)
Jun 23, 2023 0.2100 0.2168 0.2000 0.2072 21,376,884 -0.01(-2.63%)
Jun 22, 2023 0.2093 0.2174 0.2000 0.2128 10,716,845 +0.00(+0.85%)
Jun 21, 2023 0.2277 0.2277 0.2025 0.2110 13,811,808 -0.01(-5.59%)
Jun 20, 2023 0.2310 0.2494 0.2160 0.2235 19,418,564 -0.02(-9.15%)
Jun 16, 2023 0.2300 0.2739 0.2203 0.2460 72,640,296 +0.03(+13.16%)
Jun 15, 2023 0.2068 0.2370 0.2001 0.2174 23,844,008 +0.01(+3.52%)
Jun 14, 2023 0.2099 0.2274 0.2001 0.2100 34,158,340 +0.01(+7.25%)
Jun 13, 2023 0.1844 0.1987 0.1774 0.1958 19,869,748 +0.02(+11.89%)
Jun 12, 2023 0.1850 0.1877 0.1750 0.1750 19,352,908 -0.01(-4.99%)
Jun 09, 2023 0.1880 0.1976 0.1800 0.1842 19,926,944 -0.00(-1.02%)
Jun 08, 2023 0.2033 0.2050 0.1800 0.1861 37,017,088 -0.01(-6.95%)
Jun 07, 2023 0.2098 0.2201 0.1990 0.2000 25,827,356 -0.00(-0.10%)
Jun 06, 2023 0.2329 0.2358 0.1950 0.2002 29,510,354 -0.03(-12.99%)
Jun 05, 2023 0.2047 0.2400 0.1888 0.2301 65,751,600 +0.05(+24.38%)
Jun 02, 2023 0.1699 0.1920 0.1630 0.1850 25,112,588 +0.02(+10.84%)
Jun 01, 2023 0.1706 0.1750 0.1620 0.1669 17,938,838 -0.00(-2.57%)
May 31, 2023 0.1949 0.1950 0.1653 0.1713 28,732,310 -0.03(-13.13%)
May 30, 2023 0.1898 0.2000 0.1782 0.1972 30,556,044 +0.01(+5.17%)
May 26, 2023 0.1914 0.1914 0.1800 0.1875 20,736,702 +0.00(+0.54%)
May 25, 2023 0.1994 0.2094 0.1770 0.1865 36,804,024 -0.01(-5.95%)
May 24, 2023 0.2000 0.2149 0.1960 0.1983 34,620,872 -0.01(-2.56%)
May 23, 2023 0.2090 0.2126 0.1914 0.2035 44,021,516 -0.01(-2.77%)
May 22, 2023 0.2229 0.2268 0.2050 0.2093 30,800,432 -0.00(-0.33%)
May 19, 2023 0.2610 0.2650 0.2000 0.2100 57,397,184 -0.05(-20.12%)
May 18, 2023 0.2834 0.2929 0.2470 0.2629 33,780,568 -0.00(-0.23%)
May 17, 2023 0.3400 0.3515 0.2580 0.2635 29,883,812 -0.09(-24.71%)
May 16, 2023 0.3765 0.3788 0.3500 0.3500 5,903,649 -0.03(-7.48%)
May 15, 2023 0.3800 0.3883 0.3651 0.3783 4,405,626 +0.00(+0.88%)
May 12, 2023 0.3951 0.4090 0.3710 0.3750 7,166,263 -0.02(-6.23%)
May 11, 2023 0.3981 0.4169 0.3801 0.3999 7,683,698 +0.01(+1.34%)
May 10, 2023 0.4592 0.4592 0.3821 0.3946 8,580,435 -0.04(-8.93%)
May 09, 2023 0.4622 0.4622 0.4205 0.4333 10,628,967 -0.02(-4.92%)
May 08, 2023 0.4700 0.4689 0.4460 0.4557 5,146,619 +0.01(+2.70%)
May 05, 2023 0.4018 0.4599 0.3986 0.4437 5,324,879 +0.05(+11.31%)
May 04, 2023 0.4109 0.4242 0.3956 0.3986 6,115,480 -0.00(-0.37%)
May 03, 2023 0.4200 0.4299 0.4001 0.4001 5,228,718 -0.02(-4.40%)
May 02, 2023 0.4000 0.4264 0.3941 0.4185 6,839,664 +0.02(+4.57%)
May 01, 2023 0.4400 0.4400 0.3953 0.4002 6,525,056 -0.02(-5.05%)
Apr 28, 2023 0.4200 0.4563 0.4050 0.4215 8,578,886 -0.02(-3.94%)
Apr 27, 2023 0.4154 0.4409 0.4030 0.4388 5,755,525 +0.03(+7.10%)
Apr 26, 2023 0.4596 0.4596 0.4040 0.4097 7,475,958 -0.03(-6.89%)
Apr 25, 2023 0.4899 0.4899 0.4223 0.4400 5,880,737 -0.03(-6.70%)
Apr 24, 2023 0.4643 0.4890 0.4567 0.4716 5,706,931 +0.02(+4.80%)
Apr 21, 2023 0.4700 0.5010 0.4500 0.4500 4,744,706 -0.03(-5.82%)
Apr 20, 2023 0.4550 0.5031 0.4500 0.4778 8,189,598 +0.02(+3.89%)
Apr 19, 2023 0.4700 0.5000 0.4572 0.4599 6,819,818 -0.03(-6.81%)
Apr 18, 2023 0.5100 0.5169 0.4396 0.4935 10,596,080 +0.01(+1.36%)
Apr 17, 2023 0.4972 0.5223 0.4790 0.4869 6,594,167 -0.01(-2.56%)
Apr 14, 2023 0.5400 0.5598 0.4890 0.4997 18,836,714 -0.03(-4.98%)
Apr 13, 2023 0.5001 0.5517 0.4889 0.5259 16,605,322 +0.04(+8.63%)
Apr 12, 2023 0.5650 0.5680 0.4799 0.4841 16,964,568 -0.07(-13.38%)
Apr 11, 2023 0.5900 0.5985 0.5589 0.5589 10,649,932 -0.03(-5.75%)
Apr 10, 2023 0.6525 0.6598 0.5850 0.5930 23,750,248 -0.06(-9.12%)
Apr 06, 2023 0.6700 0.6894 0.6500 0.6525 4,254,100 -0.02(-2.63%)
Apr 05, 2023 0.6900 0.7043 0.6600 0.6701 6,617,054 -0.02(-2.49%)
Apr 04, 2023 0.7600 0.7750 0.6683 0.6872 11,591,747 -0.08(-10.88%)
Apr 03, 2023 0.7800 0.7817 0.7300 0.7711 7,057,836 -0.01(-0.80%)
Mar 31, 2023 0.7900 0.8084 0.7622 0.7773 10,006,095 +0.00(+0.35%)
Mar 30, 2023 0.7890 0.8000 0.7287 0.7746 12,054,123 +0.02(+3.29%)
Mar 29, 2023 0.7265 0.7779 0.7019 0.7499 19,460,674 +0.05(+7.14%)
Mar 28, 2023 0.7560 0.7560 0.6949 0.6999 12,869,484 -0.06(-8.45%)
Mar 27, 2023 0.8065 0.8335 0.7600 0.7645 14,232,740 -0.05(-5.62%)
Mar 24, 2023 0.8701 0.8701 0.8000 0.8100 21,762,330 -0.04(-4.71%)
Mar 23, 2023 1.000 1.030 0.8373 0.8500 13,964,762 -0.10(-10.38%)
Mar 22, 2023 1.070 1.080 0.9459 0.9485 11,990,192 -0.12(-11.36%)
Mar 21, 2023 1.000 1.100 0.9900 1.070 6,407,670 +0.10(+10.28%)
Mar 20, 2023 0.9699 1.020 0.9290 0.9703 7,510,699 -0.01(-0.96%)
Mar 17, 2023 1.020 1.060 0.9514 0.9797 9,524,846 +0.00(+0.21%)
Mar 16, 2023 0.8600 1.020 0.8207 0.9776 13,703,877 +0.11(+13.23%)
Mar 15, 2023 0.9000 0.9049 0.8350 0.8634 6,795,421 -0.05(-5.08%)
Mar 14, 2023 0.9799 1.085 0.9065 0.9096 11,383,007 -0.01(-0.61%)
Mar 13, 2023 0.9600 0.9601 0.8892 0.9152 12,610,451 -0.02(-2.44%)
Mar 10, 2023 1.100 1.100 0.9165 0.9381 19,533,712 -0.15(-13.94%)
Mar 09, 2023 1.160 1.200 1.080 1.090 8,355,968 -0.10(-8.40%)
Mar 08, 2023 1.210 1.280 1.140 1.190 8,444,983 +0.05(+4.39%)
Mar 07, 2023 1.150 1.180 1.110 1.140 4,263,422 -0.01(-0.87%)
Mar 06, 2023 1.160 1.220 1.120 1.150 5,384,643 -0.01(-0.86%)
Mar 03, 2023 1.140 1.205 1.080 1.160 8,584,147 +0.07(+6.42%)
Mar 02, 2023 1.060 1.130 1.040 1.090 7,240,021 +0.01(+0.93%)
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.