Canada Markets open in 8 hrs 49 mins

WeWork Inc. (WE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.8500-0.0985 (-10.38%)
At close: 04:00PM EDT
0.8810 +0.03 (+3.65%)
After hours: 07:54PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 2023------
Mar 23, 20231.00001.03000.83700.85000.850013,964,600
Mar 22, 20231.07001.08000.94600.94900.949011,991,100
Mar 21, 20231.00001.10000.99001.07001.07006,417,400
Mar 20, 20230.97001.02000.92900.97000.97007,510,900
Mar 17, 20231.02001.06000.95100.98000.98009,521,200
Mar 16, 20230.85501.02000.82100.97800.978013,698,300
Mar 15, 20230.90000.90700.83500.86300.86306,797,900
Mar 14, 20230.98001.08500.90700.91000.910011,383,000
Mar 13, 20230.96000.96000.88900.91500.915012,614,000
Mar 10, 20231.10001.10000.91700.93800.938019,531,200
Mar 09, 20231.16001.20001.08001.09001.09008,418,000
Mar 08, 20231.21001.28001.14001.19001.19008,452,300
Mar 07, 20231.15001.22001.11001.14001.14004,281,300
Mar 06, 20231.16001.22001.12001.15001.15005,385,400
Mar 03, 20231.14001.20501.08001.16001.16008,583,300
Mar 02, 20231.06001.13001.04001.09001.09007,239,500
Mar 01, 20231.20001.20001.06001.08001.080011,733,800
Feb 28, 20231.24001.24001.14001.16001.16007,123,200
Feb 27, 20231.28001.32001.20001.23001.23005,556,900
Feb 24, 20231.34001.35001.22001.24001.24008,691,500
Feb 23, 20231.46001.46001.33001.41001.41007,334,300
Feb 22, 20231.49001.50001.41001.43001.43003,679,300
Feb 21, 20231.55001.55001.47001.48001.48003,915,800
Feb 17, 20231.66001.68501.51001.55001.55006,773,400
Feb 16, 20231.68001.81501.56001.69001.690010,301,200
Feb 15, 20231.56001.81501.54001.73001.730011,303,900
Feb 14, 20231.57001.64501.51001.55001.55004,786,100
Feb 13, 20231.60001.65001.56001.59001.59004,942,700
Feb 10, 20231.64001.64501.57001.61001.61007,076,800
Feb 09, 20231.75001.80001.55001.63001.63007,302,000
Feb 08, 20231.85001.89001.68001.70001.70005,757,400
Feb 07, 20231.94001.94001.81001.87001.87004,902,500
Feb 06, 20232.04002.05001.87001.93001.93006,597,700
Feb 03, 20232.12002.17002.02502.08002.08008,542,500
Feb 02, 20231.90002.35901.87502.22002.220020,698,300
Feb 01, 20231.62001.94601.57001.80001.800014,772,600
Jan 31, 20231.58001.68001.54001.59001.59005,460,100
Jan 30, 20231.60001.75001.53001.56001.56006,422,400
Jan 27, 20231.50001.76001.45001.65001.65009,896,400
Jan 26, 20231.57001.61001.47001.51001.51003,743,800
Jan 25, 20231.56001.56001.45001.53001.53004,789,200
Jan 24, 20231.67001.74001.55001.58001.58005,359,800
Jan 23, 20231.71001.80001.64001.68001.68005,737,900
Jan 20, 20231.53001.70001.51001.70001.70005,635,400
Jan 19, 20231.57001.63001.51001.54001.54008,001,800
Jan 18, 20231.69001.76501.56501.59001.59006,900,800
Jan 17, 20231.82001.84501.67501.68001.68006,719,900
Jan 13, 20231.67001.88001.65001.80001.80008,031,800
Jan 12, 20231.75001.88501.59201.72001.720013,029,200
Jan 11, 20231.42001.77501.39001.74001.740016,622,800
Jan 10, 20231.27001.44001.18001.40001.400012,043,400
Jan 09, 20231.43001.48001.26001.26001.260014,075,000
Jan 06, 20231.84001.85001.31001.38001.380028,233,100
Jan 05, 20231.71001.87901.56001.78001.780019,603,300
Jan 04, 20231.39001.78501.38001.77001.770017,570,300
Jan 03, 20231.50001.53001.29001.40001.400011,818,700
Dec 30, 20221.15001.47001.13001.43001.430020,919,100
Dec 29, 20221.10001.28001.07001.20001.200016,968,600
Dec 28, 20221.04001.13001.03001.08001.080012,568,100
Dec 27, 20221.25001.28001.02001.06001.060014,653,100
Dec 23, 20221.39001.39001.29501.31001.31002,568,600
Dec 22, 20221.42001.47001.29001.41001.41006,544,000
Dec 21, 20221.46001.51001.36001.46001.46007,649,000
Dec 20, 20221.43001.45001.41001.44001.44003,444,900
Dec 19, 20221.57001.58001.41001.42001.42005,862,100
Dec 16, 20221.69001.69001.53001.57001.570010,083,600
Dec 15, 20221.79001.87001.68001.69001.69006,073,300
Dec 14, 20221.87001.93501.83001.85001.85005,293,700
Dec 13, 20222.10002.22901.90001.91001.91006,970,300
Dec 12, 20221.95001.99001.86001.95001.95006,280,200
Dec 09, 20222.05002.05001.92001.92001.92005,586,700
Dec 08, 20222.16002.19801.91001.98001.98007,619,300
Dec 07, 20222.31502.33502.07002.14002.14005,997,300
Dec 06, 20222.57002.58002.33002.37002.37006,246,900
Dec 05, 20222.85002.86502.52002.54002.54003,885,500
Dec 02, 20222.68002.96002.66002.90002.90005,148,700
Dec 01, 20222.74003.02002.73002.83002.83004,589,300
Nov 30, 20222.65002.80002.42002.76002.76007,825,600
Nov 29, 20222.72002.77502.68002.69002.69003,070,600
Nov 28, 20222.87003.01002.70002.71002.71003,407,200
Nov 25, 20222.80002.87002.66402.85002.85009,310,300
Nov 23, 20222.68002.88002.64502.79002.790012,455,700
Nov 22, 20222.78002.79002.63502.67002.67002,401,200
Nov 21, 20222.66002.81002.65502.79002.79003,649,700
Nov 18, 20222.85002.85002.67502.71002.71003,125,200
Nov 17, 20222.84002.89002.69502.77002.77003,823,800
Nov 16, 20223.06003.07002.92002.94002.94004,781,200
Nov 15, 20223.12003.27003.00003.06003.06006,627,300
Nov 14, 20222.95003.07502.79003.00003.00006,682,500
Nov 11, 20222.56003.03002.54003.03003.030012,426,100
Nov 10, 20222.56002.65002.00002.60002.600015,773,000
Nov 09, 20222.59002.63002.40002.43002.43008,152,300
Nov 08, 20222.74002.76502.51502.67002.67007,127,900
Nov 07, 20222.64002.82002.59002.75002.75006,627,600
Nov 04, 20222.78002.78002.55502.61002.61005,907,500
Nov 03, 20222.62002.65002.52002.56002.56003,473,300
Nov 02, 20222.75002.86002.62002.68002.68005,586,000
Nov 01, 20222.66002.83002.64002.71002.71008,166,900
Oct 31, 20222.61002.66002.55002.57002.57006,102,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...