WeWork Inc (WE) Historical Stock Data

0.74 ↑0.00 (0.00%)

As of November 3, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, WE is up 4.30% a day on average. There have been 18 days where WeWork Inc closed green and 12 days where WE closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-15	0.35	0.74	↑$0.39 (111.43%)	0.29	0.85	619.06K
2023-12-08	0.34	0.35	↑$0.01 (2.94%)	0.34	0.40	31.15K
2023-12-07	0.25	0.34	↑$0.09 (36.00%)	0.21	0.34	38.85K
2023-12-01	0.67	0.55	↓$0.12 (-17.91%)	0.48	0.96	707.99K
2023-11-27	1.25	1.40	↑$0.15 (12.00%)	1.25	1.51	385.03K
2023-11-24	1.26	1.25	↓$0.01 (-0.79%)	1.00	1.49	27.60K
2023-11-17	1.68	1.73	↑$0.05 (2.98%)	1.46	1.75	808.64K
2023-11-13	1.50	1.64	↑$0.14 (9.33%)	1.45	1.74	1.35M
2023-11-10	1.26	1.55	↑$0.29 (23.02%)	0.89	1.55	2.48M
2023-11-06	0.84	0.84	↑$0.00 (0.00%)	0.84	0.84	133.87K
2023-11-03	1.15	0.84	↓$0.31 (-27.35%)	0.82	1.20	6.31M
2023-11-02	1.23	1.11	↓$0.12 (-9.76%)	1.08	1.28	3.53M
2023-11-01	1.28	1.22	↓$0.06 (-4.69%)	1.05	1.28	9.15M
2023-10-31	2.66	2.28	↓$0.38 (-14.29%)	2.25	2.70	1.88M
2023-10-30	2.52	2.58	↑$0.06 (2.38%)	2.42	2.83	1.78M
2023-10-27	2.37	2.44	↑$0.07 (2.95%)	2.30	2.83	3.86M
2023-10-26	2.19	2.36	↑$0.18 (8.01%)	1.98	2.47	2.03M
2023-10-25	1.98	2.20	↑$0.22 (11.11%)	1.92	2.46	2.70M
2023-10-24	1.95	2.00	↑$0.05 (2.56%)	1.84	2.02	1.28M
2023-10-23	2.03	1.95	↓$0.08 (-3.94%)	1.95	2.16	0.98M
2023-10-20	2.04	2.05	↑$0.01 (0.49%)	1.96	2.16	1.47M
2023-10-19	2.22	2.07	↓$0.15 (-6.76%)	2.06	2.25	811.86K
2023-10-18	2.19	2.26	↑$0.07 (3.20%)	2.16	2.28	814.97K
2023-10-17	2.34	2.21	↓$0.13 (-5.56%)	2.17	2.39	851.18K
2023-10-16	2.50	2.28	↓$0.22 (-8.80%)	2.27	2.54	843.48K
2023-10-13	2.26	2.36	↑$0.10 (4.42%)	2.26	2.43	621.05K
2023-10-12	2.46	2.27	↓$0.19 (-7.72%)	2.23	2.58	1.51M
2023-10-11	2.35	2.48	↑$0.13 (5.53%)	2.26	2.78	4.49M
2023-10-10	2.12	2.20	↑$0.08 (3.77%)	2.07	2.31	1.41M
2023-10-09	2.21	2.09	↓$0.12 (-5.43%)	2.01	2.21	1.55M