Canada markets closed

WeWork Inc. (WE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.9700-0.0500 (-1.00%)
At close: 04:00PM EDT
5.0200 +0.05 (+1.01%)
After hours: 07:14PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20224.99005.12004.87504.97004.97003,250,500
Jun 30, 20225.00005.07004.79005.02005.02003,328,600
Jun 29, 20225.55005.55005.02505.10005.10006,194,700
Jun 28, 20226.00006.17905.51005.52005.52004,221,100
Jun 27, 20226.21006.29005.98006.00006.00005,100,100
Jun 24, 20226.25006.39006.09006.19006.190014,424,100
Jun 23, 20225.78006.27005.69006.27006.27007,734,700
Jun 22, 20225.37005.71005.32005.42005.42007,880,100
Jun 21, 20225.38005.75505.22005.48005.480010,245,000
Jun 17, 20225.23005.58005.08505.35005.350012,670,600
Jun 16, 20225.13005.30005.02505.24005.240010,625,100
Jun 15, 20225.12005.51004.82005.44005.440013,261,500
Jun 14, 20225.31005.33004.97505.12005.12005,342,500
Jun 13, 20225.77005.95504.92005.08005.08009,868,700
Jun 10, 20227.04007.06005.81005.96005.96009,006,400
Jun 09, 20227.39007.66507.20007.20007.20004,675,700
Jun 08, 20227.15007.46007.07007.44007.44004,317,100
Jun 07, 20226.88007.17506.71007.12007.12005,744,400
Jun 06, 20227.45007.51506.80006.91006.91005,722,500
Jun 03, 20227.33007.56507.11007.30007.30006,624,100
Jun 02, 20226.96007.53006.62007.52007.52005,775,900
Jun 01, 20227.25007.30506.86007.02007.02004,511,600
May 31, 20227.50007.55506.98007.29007.290018,003,900
May 27, 20227.00008.08006.95007.54007.54009,422,000
May 26, 20226.77007.07006.69007.00007.00005,119,700
May 25, 20226.35006.87506.33206.79006.79008,165,600
May 24, 20226.61006.68506.02006.41006.41008,089,700
May 23, 20226.77006.92006.50506.72006.72004,016,300
May 20, 20227.03007.04006.25006.75006.75006,831,500
May 19, 20226.47007.17006.46006.95006.95005,370,800
May 18, 20226.70007.19506.42506.56006.56006,705,300
May 17, 20226.70007.02006.64506.99006.99006,061,700
May 16, 20226.76007.00506.49006.52006.52006,197,900
May 13, 20225.76006.87005.75006.76006.760013,255,200
May 12, 20225.11005.93004.76005.63005.630010,075,600
May 11, 20225.50005.70504.87005.10005.100010,281,000
May 10, 20226.38006.49405.36005.64005.64008,476,100
May 09, 20226.45006.60006.15006.22006.22006,705,500
May 06, 20226.45006.79006.31006.67006.67006,149,200
May 05, 20227.01007.09006.34506.46006.46007,599,100
May 04, 20227.14007.14006.57007.05007.05005,905,900
May 03, 20226.57007.15006.53507.14007.14004,091,600
May 02, 20226.97007.01006.37006.60006.60006,900,500
Apr 29, 20227.08007.25506.80007.01007.01004,189,500
Apr 28, 20226.93007.19006.72007.18007.18006,357,600
Apr 27, 20226.59007.15006.51006.93006.93008,112,800
Apr 26, 20227.06007.06006.36506.59006.59007,777,300
Apr 25, 20226.63006.98006.46006.94006.94003,934,300
Apr 22, 20226.59006.83506.44006.74006.74003,645,800
Apr 21, 20226.55007.04506.52006.54006.54004,230,800
Apr 20, 20226.41006.58006.19006.48006.48003,272,500
Apr 19, 20226.26006.70005.99506.41006.41004,626,400
Apr 18, 20226.60006.67005.74505.93005.93003,628,900
Apr 14, 20226.78006.82006.41006.66006.66001,836,000
Apr 13, 20226.40006.80006.23006.77006.77002,083,400
Apr 12, 20226.30006.48806.28006.30006.30002,031,200
Apr 11, 20226.09006.29505.95006.25006.25002,325,300
Apr 08, 20226.20006.21005.90006.15006.15001,771,900
Apr 07, 20226.51006.55006.12506.23006.23002,510,400
Apr 06, 20226.75006.84006.48406.57006.57001,895,300
Apr 05, 20227.24007.30006.77006.79006.79001,533,200
Apr 04, 20226.94007.35006.86007.17007.17002,875,000
Apr 01, 20226.94007.08006.72006.92006.92001,977,700
Mar 31, 20226.79006.96006.69006.82006.82002,057,800
Mar 30, 20227.01007.10006.73006.81006.81003,346,400
Mar 29, 20226.98007.39006.89507.04007.04003,407,000
Mar 28, 20226.80007.01006.61006.93006.93003,020,600
Mar 25, 20226.95007.06006.72006.80006.80003,759,000
Mar 24, 20226.67007.42806.63007.00007.00005,878,000
Mar 23, 20226.38006.46006.12506.37006.37001,740,100
Mar 22, 20226.30006.64006.27006.50006.50002,816,500
Mar 21, 20226.40006.49506.11006.28006.28002,197,300
Mar 18, 20226.25006.73006.16006.44006.44004,311,000
Mar 17, 20225.43006.37505.42006.32006.32003,906,500
Mar 16, 20225.21005.76005.20005.60005.60004,098,500
Mar 15, 20224.89005.25504.88005.18005.18003,277,400
Mar 14, 20225.10005.40004.83004.84004.84003,345,000
Mar 11, 20225.27005.59504.96005.06005.06007,321,600
Mar 10, 20225.07005.36004.89505.25005.25003,523,800
Mar 09, 20225.06005.36005.05005.20005.20004,378,200
Mar 08, 20224.80005.13004.51004.96004.96006,434,100
Mar 07, 20225.16005.21004.50004.84004.840011,317,900
Mar 04, 20226.16006.18904.65504.77004.770011,943,100
Mar 03, 20226.39006.42006.08006.14006.14002,378,800
Mar 02, 20226.31006.43006.19006.32006.32001,956,600
Mar 01, 20226.47006.57006.09006.26006.26002,851,100
Feb 28, 20226.00006.42005.81006.40006.40004,836,000
Feb 25, 20226.11006.29005.94006.17006.17002,046,100
Feb 24, 20225.71006.28005.55006.23006.230010,363,300
Feb 23, 20226.70006.81005.84005.92005.92006,681,600
Feb 22, 20226.67007.09006.59006.69006.69003,572,000
Feb 18, 20226.65006.72006.42506.61006.61002,756,700
Feb 17, 20227.06007.17806.60006.65006.65002,776,200
Feb 16, 20227.20007.28506.97007.11007.11002,139,000
Feb 15, 20227.03007.35206.98007.18007.18002,922,600
Feb 14, 20226.93007.33506.83006.87006.87002,947,600
Feb 11, 20227.11507.33006.86006.91006.91004,703,100
Feb 10, 20226.96007.39006.96007.13007.130012,793,200
Feb 09, 20227.01007.09006.89006.95006.95007,622,100
Feb 08, 20227.23007.27006.85006.96006.96004,501,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...