Canada Markets closed

WeWork Inc. (WE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.8300+0.0700 (+2.54%)
At close: 04:00PM EST
2.7600 -0.07 (-2.47%)
After hours: 04:24PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20222.74003.01502.73002.83002.83004,580,546
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, 20222.56003.03002.54003.03003.030012,412,200
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, 20222.78002.78002.55502.61002.61005,901,100
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
Oct 28, 20222.69002.80002.58502.61002.61006,345,700
Oct 27, 20222.92002.95002.64002.69002.69006,334,000
Oct 26, 20222.64002.93002.64002.89002.89009,170,900
Oct 25, 20222.22002.69002.20002.68002.68007,927,300
Oct 24, 20222.24002.25001.98002.22002.22007,256,200
Oct 21, 20222.02002.13001.94002.09002.09006,472,800
Oct 20, 20222.03002.11002.01002.05002.05003,680,000
Oct 19, 20222.27002.30002.00002.01002.01004,568,400
Oct 18, 20222.46002.56002.31002.35002.35003,469,400
Oct 17, 20222.32002.51002.28002.37002.37004,637,800
Oct 14, 20222.40002.44002.26002.26002.26004,354,300
Oct 13, 20222.28002.40002.22002.38002.38005,170,800
Oct 12, 20222.53002.53002.25002.35002.35002,987,200
Oct 11, 20222.37002.53002.29002.50002.50007,742,200
Oct 10, 20222.52002.52002.30002.41002.41004,587,800
Oct 07, 20222.72002.75002.34002.51002.51007,813,800
Oct 06, 20222.87002.97002.79002.81002.81004,668,900
Oct 05, 20222.92002.98002.87002.96002.96005,575,900
Oct 04, 20222.72003.00002.72003.00003.00008,350,300
Oct 03, 20222.66002.71002.58502.64002.64006,276,600
Sept 30, 20222.79002.79002.63002.65002.65004,092,900
Sept 29, 20222.95002.98002.71002.80002.80008,580,300
Sept 28, 20222.93003.08002.82003.03003.03008,493,000
Sept 27, 20223.15003.26002.88002.90002.90006,907,900
Sept 26, 20223.05003.21502.96003.09003.09007,500,700
Sept 23, 20223.19003.22002.96003.12003.12009,691,200
Sept 22, 20223.26003.37003.14003.28003.28006,823,200
Sept 21, 20223.44003.53003.32003.34003.34005,604,300
Sept 20, 20223.37003.45003.28003.44003.44005,844,400
Sept 19, 20223.54003.57003.28003.44003.44006,015,200
Sept 16, 20223.74003.74003.53003.63003.63004,521,900
Sept 15, 20223.94004.13003.78003.78003.78002,303,500
Sept 14, 20224.02004.05003.87004.00004.00002,822,600
Sept 13, 20224.07004.15503.91004.04004.04004,351,100
Sept 12, 20224.38004.41004.22004.31004.31002,492,800
Sept 09, 20224.15004.34504.15004.33004.33002,778,700
Sept 08, 20224.00004.14003.99004.09004.09002,989,000
Sept 07, 20223.96004.11503.95004.07004.07002,623,500
Sept 06, 20224.03004.04503.85003.98003.98003,412,400
Sept 02, 20224.01004.03503.84503.91003.91002,750,200
Sept 01, 20224.04004.07003.82003.95003.95003,540,900
Aug 31, 20224.16004.25504.09004.10004.10004,198,000
Aug 30, 20224.10004.22504.01504.15004.15003,976,700
Aug 29, 20224.15004.27504.03004.05004.05002,509,900
Aug 26, 20224.57004.58004.19504.22004.22002,866,800
Aug 25, 20224.55004.69004.35004.56004.56003,851,600
Aug 24, 20224.29004.48004.25504.44004.44003,600,100
Aug 23, 20224.35004.43504.20004.31004.31003,708,300
Aug 22, 20224.40004.44004.20004.26004.26004,794,000
Aug 19, 20224.76004.79504.47004.52004.52006,997,200
Aug 18, 20225.18005.23004.89004.90004.90004,257,400
Aug 17, 20225.61005.70005.18005.25005.25005,088,800
Aug 16, 20225.39005.85505.23005.76005.76006,701,200
Aug 15, 20225.59005.74005.42005.47005.47003,587,400
Aug 12, 20225.65005.81005.55505.74005.74005,541,200
Aug 11, 20225.40005.93505.36005.58005.580014,365,200
Aug 10, 20224.88005.12004.82005.11005.11006,473,200
Aug 09, 20225.03005.04004.59504.65004.65003,777,200
Aug 08, 20224.69005.34504.67005.07005.070010,673,900
Aug 05, 20224.75004.77004.51004.69004.69004,918,500
Aug 04, 20225.17005.24004.65004.73004.73008,911,100
Aug 03, 20224.83005.37504.83005.17005.17009,645,600
Aug 02, 20224.58004.93004.56004.78004.78007,278,200
Aug 01, 20224.71004.78504.53004.64004.64005,718,400
Jul 29, 20224.81004.86004.55504.77004.77007,658,100
Jul 28, 20225.01005.13004.76004.90004.90008,654,800
Jul 27, 20224.93005.09704.78105.01005.01004,458,600
Jul 26, 20225.00005.05004.73004.79004.79004,866,700
Jul 25, 20225.13005.20004.99005.02005.02002,874,300
Jul 22, 20225.25005.29005.06005.09005.09002,804,300
Jul 21, 20225.32005.38005.11005.22005.22003,075,900
Jul 20, 20225.28005.74005.28005.41005.41004,120,700
Jul 19, 20225.24005.44005.14005.26005.26004,277,600
Jul 18, 20225.40005.55005.17005.20005.20002,789,600
Jul 15, 20225.05005.29504.90005.28005.28002,694,600
Jul 14, 20225.05005.16004.95004.96004.96003,396,800
Jul 13, 20225.33005.33005.00505.15005.15003,578,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...