WeWork Inc. (WE)
NYSE: WE
· Real-Time Price · USD
0.84
-0.27 (-24.32%)
At close: Nov 03, 2023, 9:00 PM
WE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2023 | 0.67 | 0.96 | 0.48 | 0.55 | 0.55 | -15.38% | 707,987 |
| Nov 30, 2023 | 1.04 | 1.04 | 0.28 | 0.65 | 0.65 | -35.00% | 142,105 |
| Nov 29, 2023 | 0.71 | 1.50 | 0.71 | 1.00 | 0.99 | -0.99% | 109,219 |
| Nov 28, 2023 | 1.10 | 1.51 | 0.75 | 1.01 | 1.01 | -27.86% | 148,273 |
| Nov 27, 2023 | 1.25 | 1.51 | 1.25 | 1.40 | 1.40 | 12.00% | 385,180 |
| Nov 24, 2023 | 1.26 | 1.49 | 1.00 | 1.25 | 1.25 | -8.76% | 27,595 |
| Nov 22, 2023 | 1.50 | 1.95 | 1.33 | 1.37 | 1.37 | -30.10% | 201,119 |
| Nov 21, 2023 | 1.47 | 2.10 | 1.27 | 1.96 | 1.96 | 5.95% | 782,189 |
| Nov 20, 2023 | 1.72 | 1.99 | 1.50 | 1.85 | 1.85 | 6.94% | 1,792,038 |
| Nov 17, 2023 | 1.68 | 1.75 | 1.46 | 1.73 | 1.73 | 19.31% | 808,735 |
| Nov 16, 2023 | 2.30 | 2.35 | 1.40 | 1.45 | 1.45 | -33.49% | 1,672,429 |
| Nov 15, 2023 | 2.05 | 2.44 | 2.05 | 2.18 | 2.18 | 8.46% | 1,324,366 |
| Nov 14, 2023 | 1.89 | 2.13 | 1.70 | 2.01 | 2.01 | 22.56% | 1,504,813 |
| Nov 13, 2023 | 1.50 | 1.74 | 1.45 | 1.64 | 1.64 | 5.81% | 1,346,768 |
| Nov 10, 2023 | 1.26 | 1.55 | 0.89 | 1.55 | 1.55 | 23.02% | 2,478,842 |
| Nov 9, 2023 | 1.04 | 1.80 | 1.00 | 1.26 | 1.26 | -21.25% | 3,032,722 |
| Nov 8, 2023 | 0.52 | 1.69 | 0.52 | 1.60 | 1.60 | 90.48% | 8,656,351 |
| Nov 7, 2023 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0 |
| Nov 6, 2023 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.00% | 0 |
| Nov 3, 2023 | 1.15 | 1.20 | 0.82 | 0.84 | 0.84 | -24.32% | 15,355,840 |