Dark

WE
WeWork Inc.
stock NYSE

Inactive

May 23, 2025

23.95USD+417.279%(+19.32)400

Pre-market

0.00USD-100.000%(-4.63)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	23.9500	23.9500	23.9500	23.9500	+417.279%	400	0.000%
2025-05-22	4.6300	4.6300	4.6300	4.6300	+454.159%	5,400	+417.279%
2023-11-03	1.1500	1.2000	0.8200	0.8355	-24.730%	15,355,840	+2,766.547%
2023-11-02	1.2300	1.2799	1.0800	1.1100	-9.016%	3,600,193	+2,057.658%
2023-11-01	1.2800	1.2800	1.0500	1.2200	-46.491%	9,252,828	+1,863.115%
2023-10-31	2.6600	2.7000	2.2514	2.2800	-11.628%	3,627,825	+950.439%
2023-10-30	2.5200	2.8300	2.4213	2.5800	+5.738%	1,805,215	+828.295%
2023-10-27	2.3700	2.8300	2.3001	2.4400	+3.390%	3,881,394	+881.557%
2023-10-26	2.1850	2.4700	1.9800	2.3600	+7.273%	2,049,515	+914.831%
2023-10-25	1.9800	2.4600	1.9200	2.2000	+10.000%	2,789,493	+988.636%
2023-10-24	1.9500	2.0200	1.8400	2.0000	+2.564%	1,279,964	+1,097.500%
2023-10-23	2.0300	2.1600	1.9500	1.9500	-4.878%	998,466	+1,128.205%
2023-10-20	2.0400	2.1599	1.9600	2.0500	-0.966%	1,468,365	+1,068.293%
2023-10-19	2.2200	2.2600	2.0600	2.0700	-8.407%	818,468	+1,057.005%
2023-10-18	2.1900	2.2800	2.1600	2.2600	+2.262%	816,744	+959.735%
2023-10-17	2.3400	2.3900	2.1700	2.2100	-3.070%	858,231	+983.710%
2023-10-16	2.5000	2.5400	2.2700	2.2800	-3.390%	855,257	+950.439%
2023-10-13	2.2600	2.4300	2.2600	2.3600	+3.965%	627,737	+914.831%
2023-10-12	2.4600	2.5800	2.2200	2.2700	-8.468%	1,530,503	+955.066%
2023-10-11	2.3500	2.7800	2.2600	2.4800	+12.727%	4,510,694	+865.726%
2023-10-10	2.1200	2.3100	2.0600	2.2000	+5.263%	1,408,573	+988.636%
2023-10-09	2.2100	2.2116	2.0100	2.0900	-5.430%	1,563,328	+1,045.933%
2023-10-06	2.2800	2.4024	2.1500	2.2100	-4.329%	1,841,907	+983.710%
2023-10-05	2.2700	2.5400	2.2000	2.3100	+2.667%	2,044,318	+936.797%
2023-10-04	2.4000	2.5000	2.2500	2.2500	-11.417%	1,474,576	+964.444%
2023-10-03	2.5600	2.6080	2.2100	2.5400	-13.898%	4,409,968	+842.913%
2023-10-02	2.9800	3.0900	2.9300	2.9500	-1.993%	812,260	+711.864%
2023-09-29	3.1100	3.2000	2.9200	3.0100	-1.311%	830,011	+695.681%
2023-09-28	2.9100	3.1000	2.8600	3.0500	+4.452%	832,545	+685.246%
2023-09-27	3.0000	3.1000	2.9011	2.9200	-1.351%	1,087,842	+720.205%
2023-09-26	2.8200	3.3500	2.8200	2.9600	+1.370%	2,986,826	+709.122%
2023-09-25	3.1400	3.1400	2.8000	2.9200	-5.806%	1,662,729	+720.205%
2023-09-22	3.6000	3.7600	3.0700	3.1000	-13.165%	2,840,991	+672.581%
2023-09-21	3.7600	3.7600	3.5000	3.5700	-5.305%	1,361,972	+570.868%
2023-09-20	4.1500	4.1500	3.7500	3.7700	-6.683%	921,098	+535.279%
2023-09-19	3.9800	4.2300	3.6700	4.0400	-0.247%	1,841,225	+492.822%
2023-09-18	4.1100	4.3000	3.8500	4.0500	-6.032%	2,111,510	+491.358%
2023-09-15	4.3900	4.5294	4.0100	4.3100	-5.066%	4,124,143	+455.684%
2023-09-14	5.1200	5.5000	4.1001	4.5400	-11.673%	14,253,423	+427.533%
2023-09-13	4.5600	6.3000	4.3000	5.1400	-10.453%	53,790,620	+365.953%
2023-09-12	3.0600	6.7200	3.0100	5.7400	+86.971%	61,548,378	+317.247%
2023-09-11	2.6400	3.2100	2.6400	3.0700	+15.849%	2,625,736	+680.130%
2023-09-08	3.1900	3.1900	2.6102	2.6500	-16.139%	1,962,776	+803.774%
2023-09-07	3.4200	3.4200	3.1201	3.1600	-7.602%	1,149,089	+657.911%
2023-09-06	3.5200	4.1800	3.2800	3.4200	-3.390%	5,608,451	+600.292%
2023-09-05	3.7400	3.9500	3.4100	3.5400	-19.545%	2,529,835	+576.554%
2023-09-01	4.4380	4.5400	4.2400	4.4000	-6.780%	529,187	+444.318%
2023-08-31	4.5560	4.7200	4.2720	4.7200	+1.462%	1,315,028	+407.415%
2023-08-30	4.6560	4.7320	4.4000	4.6520	+0.259%	599,392	+414.832%
2023-08-29	4.9960	4.9960	4.5360	4.6400	-8.517%	888,196	+416.164%
2023-08-28	5.1000	5.4400	4.8800	5.0720	+1.278%	597,090	+372.200%
2023-08-25	5.3280	5.7200	5.0000	5.0080	-9.012%	632,914	+378.235%
2023-08-24	4.7200	5.8600	4.4000	5.5040	+12.695%	1,471,514	+335.138%
2023-08-23	4.8400	4.9520	4.2400	4.8840	-5.932%	1,608,097	+390.377%
2023-08-22	5.2000	5.3080	4.9840	5.1920	-3.062%	624,022	+361.287%
2023-08-21	5.6000	5.6040	5.0040	5.3560	-4.425%	1,180,542	+347.162%
2023-08-18	5.2160	5.9640	4.7600	5.6040	-11.273%	2,425,616	+327.373%
2023-08-17	6.6320	6.6800	6.0200	6.3160	+5.197%	1,325,567	+279.196%
2023-08-16	7.4000	7.4480	6.0000	6.0040	-21.945%	2,440,979	+298.901%
2023-08-15	8.8000	9.2000	7.4040	7.6920	-13.612%	2,750,221	+211.362%
2023-08-14	9.1120	10.6000	8.5520	8.9040	+9.064%	5,779,919	+168.980%
2023-08-11	9.0000	11.0000	7.4000	8.1640	+10.384%	9,324,244	+193.361%
2023-08-10	6.3360	13.0600	6.0000	7.3960	+43.445%	18,438,299	+223.824%
2023-08-09	6.7600	6.7960	4.9920	5.1560	-38.561%	3,299,218	+364.507%
2023-08-08	8.8800	9.2000	8.3560	8.3920	-5.495%	566,055	+185.391%
2023-08-07	8.9440	9.0400	8.6000	8.8800	-0.937%	300,387	+169.707%
2023-08-04	9.8000	9.8400	8.8040	8.9640	-5.483%	258,929	+167.180%
2023-08-03	8.8000	9.6080	8.4000	9.4840	+12.905%	410,192	+152.531%
2023-08-02	8.8000	8.8000	8.2000	8.4000	-3.448%	269,545	+185.119%
2023-08-01	9.0000	9.0000	8.2720	8.7000	+0.462%	401,737	+175.287%
2023-07-31	9.8000	10.0000	8.6480	8.6600	-9.754%	433,835	+176.559%
2023-07-28	8.8000	9.8960	8.8000	9.5960	+11.065%	223,875	+149.583%
2023-07-27	9.2480	9.5000	8.5480	8.6400	-6.615%	377,640	+177.199%
2023-07-26	9.2200	10.0000	9.2000	9.2520	-3.985%	269,896	+158.863%
2023-07-25	10.1560	10.4000	9.2000	9.6360	-7.595%	489,427	+148.547%
2023-07-24	10.8000	11.0640	10.0760	10.4280	-2.396%	315,375	+129.670%
2023-07-21	10.4400	11.1880	10.4000	10.6840	-1.621%	238,579	+124.167%
2023-07-20	11.2000	11.3960	10.4440	10.8600	-5.070%	255,406	+120.534%
2023-07-19	11.5600	11.7400	11.1840	11.4400	+1.382%	260,180	+109.353%
2023-07-18	11.9960	12.0960	10.8320	11.2840	-3.819%	469,627	+112.247%
2023-07-17	11.6760	12.0000	10.8160	11.7320	+4.601%	367,040	+104.143%
2023-07-14	12.3960	12.3960	10.6400	11.2160	-5.494%	414,857	+113.534%
2023-07-13	10.8000	12.4000	10.7400	11.8680	+10.792%	1,108,478	+101.803%
2023-07-12	10.4000	10.9160	10.3600	10.7120	+5.020%	297,270	+123.581%
2023-07-11	10.3960	10.4760	9.7800	10.2000	+1.030%	304,136	+134.804%
2023-07-10	10.1160	10.4720	9.9080	10.0960	+3.020%	264,043	+137.223%
2023-07-07	9.4720	9.9960	9.2400	9.8000	+2.254%	217,961	+144.388%
2023-07-06	9.8000	9.9080	8.9720	9.5840	-4.351%	283,882	+149.896%
2023-07-05	10.6840	10.7600	10.0000	10.0200	-3.654%	182,941	+139.022%
2023-07-03	10.0000	10.7920	10.0000	10.4000	+1.801%	213,821	+130.288%
2023-06-30	10.5920	10.7080	9.6000	10.2160	-1.731%	311,685	+134.436%
2023-06-29	10.3920	11.0760	10.0040	10.3960	+0.231%	308,349	+130.377%
2023-06-28	10.5960	11.0280	10.0000	10.3720	-0.269%	254,134	+130.910%
2023-06-27	9.2000	11.4760	9.2000	10.4000	+11.111%	779,149	+130.288%
2023-06-26	8.3200	9.5640	8.3200	9.3600	+12.934%	323,002	+155.876%
2023-06-23	8.3800	8.6720	8.0000	8.2880	-2.632%	534,422	+188.972%
2023-06-22	8.3720	8.6960	8.0000	8.5120	+0.853%	269,004	+181.367%
2023-06-21	9.1080	9.1080	8.1000	8.4400	-5.593%	345,401	+183.768%
2023-06-20	9.2400	9.9760	8.6400	8.9400	-9.146%	486,227	+167.897%
2023-06-16	9.2000	10.9560	8.8120	9.8400	+13.155%	1,816,007	+143.394%
2023-06-15	8.2720	9.4800	8.0040	8.6960	+3.524%	596,414	+175.414%
2023-06-14	8.3960	9.0960	8.0040	8.4000	+7.252%	854,480	+185.119%
2023-06-13	7.3760	7.9480	7.0960	7.8320	+11.886%	497,060	+205.797%
2023-06-12	7.4000	7.5080	7.0000	7.0000	-4.995%	485,216	+242.143%
2023-06-09	7.5200	7.9040	7.2000	7.3680	-1.021%	498,173	+225.054%
2023-06-08	8.1320	8.2000	7.2000	7.4440	-6.950%	925,747	+221.736%
2023-06-07	8.3920	8.8040	7.9600	8.0000	-0.100%	646,116	+199.375%
2023-06-06	9.3160	9.4320	7.8000	8.0080	-12.994%	738,157	+199.076%
2023-06-05	7.6800	9.6000	7.5520	9.2040	+24.378%	1,644,619	+160.213%
2023-06-02	6.7960	7.6800	6.5200	7.4000	+10.845%	627,814	+223.649%
2023-06-01	6.8240	7.0000	6.4800	6.6760	-2.569%	448,556	+258.748%
2023-05-31	7.7960	7.8000	6.6120	6.8520	-13.134%	718,597	+249.533%
2023-05-30	7.5920	8.0000	7.1280	7.8880	+5.173%	650,010	+203.626%
2023-05-26	7.6560	7.6560	7.2000	7.5000	+0.536%	518,417	+219.333%
2023-05-25	7.9760	8.3760	7.0800	7.4600	-5.951%	921,043	+221.046%
2023-05-24	8.1400	8.5960	7.8400	7.9320	-2.555%	866,065	+201.942%
2023-05-23	8.3600	8.5040	7.6560	8.1400	-2.771%	1,100,965	+194.226%
2023-05-22	8.9160	9.0720	8.2000	8.3720	-0.333%	770,589	+186.073%
2023-05-19	10.4400	10.6000	8.0000	8.4000	-20.122%	1,434,929	+185.119%
2023-05-18	11.3360	11.7160	9.8800	10.5160	-0.228%	846,047	+127.748%
2023-05-17	13.6000	14.0600	10.3200	10.5400	-24.714%	749,480	+127.230%
2023-05-16	15.0600	15.1520	14.0000	14.0000	-7.481%	147,595	+71.071%
2023-05-15	15.0200	15.5330	14.6040	15.1320	+0.880%	110,213	+58.274%
2023-05-12	15.8040	16.3600	14.8400	15.0000	-6.227%	179,157	+59.667%
2023-05-11	15.9240	16.6760	15.2040	15.9960	+1.343%	192,130	+49.725%
2023-05-10	18.3680	18.3680	15.2840	15.7840	-8.931%	214,559	+51.736%
2023-05-09	18.4880	18.4880	16.2600	17.3320	-4.916%	265,740	+38.184%
2023-05-08	18.7560	18.7560	17.8400	18.2280	+2.705%	128,793	+31.391%
2023-05-05	16.0720	18.3960	15.9440	17.7480	+11.315%	133,122	+34.945%
2023-05-04	16.4360	16.9680	15.8240	15.9440	-0.375%	152,892	+50.213%
2023-05-03	16.8000	17.1960	16.0040	16.0040	-4.397%	130,820	+49.650%
2023-05-02	16.0000	17.0560	15.7640	16.7400	+4.573%	171,043	+43.070%
2023-05-01	17.6000	17.6000	15.8120	16.0080	-5.053%	163,128	+49.613%
2023-04-28	16.8000	18.2520	16.2000	16.8600	-3.943%	214,472	+42.052%
2023-04-27	16.6160	17.6360	16.1200	17.5520	+7.103%	143,891	+36.452%
2023-04-26	18.3840	18.3840	16.1600	16.3880	-6.886%	187,102	+46.144%
2023-04-25	19.5960	19.5960	16.8920	17.6000	-6.701%	147,321	+36.080%
2023-04-24	18.5720	19.5600	18.2680	18.8640	+4.800%	142,718	+26.961%
2023-04-21	18.8000	20.0400	18.0000	18.0000	-5.818%	118,618	+33.056%
2023-04-20	18.2000	20.1240	18.0000	19.1120	+3.892%	204,742	+25.314%
2023-04-19	18.8000	20.0000	18.2880	18.3960	-6.809%	170,779	+30.191%
2023-04-18	20.5040	20.6760	17.5840	19.7400	+1.356%	264,936	+21.327%
2023-04-17	19.8880	20.8920	19.1600	19.4760	-2.562%	164,966	+22.972%
2023-04-14	21.6000	22.3920	19.5600	19.9880	-4.982%	470,918	+19.822%
2023-04-13	20.0040	22.0680	19.5560	21.0360	+8.635%	415,348	+13.852%
2023-04-12	22.6000	22.7200	19.1960	19.3640	-13.383%	424,590	+23.683%
2023-04-11	23.7960	23.9400	22.3560	22.3560	-5.750%	266,264	+7.130%
2023-04-10	26.1000	26.3920	23.4000	23.7200	-9.119%	594,681	+0.970%
2023-04-06	26.8000	27.5760	26.0000	26.1000	-2.626%	106,352	-8.238%
2023-04-05	27.6000	28.1720	26.4000	26.8040	-2.488%	165,455	-10.648%
2023-04-04	30.4440	31.0000	26.7300	27.4880	-10.881%	289,852	-12.871%
2023-04-03	31.2680	31.5200	29.2000	30.8440	-0.798%	176,685	-22.351%
2023-03-31	31.6000	32.3360	30.4880	31.0920	+0.349%	250,152	-22.971%
2023-03-30	31.5600	32.0000	29.1480	30.9840	+3.294%	301,437	-22.702%
2023-03-29	29.0600	31.1160	28.0760	29.9960	+7.144%	486,596	-20.156%
2023-03-28	30.2400	31.3800	27.7960	27.9960	-8.450%	321,777	-14.452%
2023-03-27	32.2600	33.3400	30.4000	30.5800	-5.617%	355,967	-21.681%
2023-03-24	34.8040	34.8040	32.0000	32.4000	-4.706%	544,058	-26.080%
2023-03-23	40.0000	41.2000	33.4920	34.0000	-10.385%	349,786	-29.559%
2023-03-22	42.8000	43.2000	37.8340	37.9400	-11.355%	299,777	-36.874%
2023-03-21	40.0000	44.0000	39.6000	42.8000	+10.275%	160,436	-44.042%
2023-03-20	38.7960	40.8000	37.1600	38.8120	-0.959%	187,773	-38.292%
2023-03-17	40.8000	42.4000	38.0560	39.1880	+0.215%	238,121	-38.884%
2023-03-16	34.2000	40.8000	32.8280	39.1040	+13.227%	342,745	-38.753%
2023-03-15	36.0000	36.2880	33.4000	34.5360	-5.079%	169,948	-30.652%
2023-03-14	39.1960	43.4000	36.2600	36.3840	-0.612%	284,575	-34.174%
2023-03-13	38.4040	38.4040	35.5680	36.6080	-2.441%	315,351	-34.577%
2023-03-10	44.0000	44.0000	36.6600	37.5240	-13.936%	488,343	-36.174%
2023-03-09	46.4000	48.0000	43.2000	43.6000	-8.403%	210,451	-45.069%
2023-03-08	48.4000	51.2000	45.6000	47.6000	+4.386%	211,307	-49.685%
2023-03-07	46.0000	48.8000	44.4000	45.6000	-0.870%	107,033	-47.478%
2023-03-06	46.4000	48.8000	44.8000	46.0000	-0.862%	134,634	-47.935%
2023-03-03	45.6000	48.2000	43.2000	46.4000	+6.422%	214,604	-48.384%
2023-03-02	42.4000	45.2000	41.6000	43.6000	+0.926%	181,136	-45.069%
2023-03-01	48.0000	48.0000	42.4000	43.2000	-6.897%	293,346	-44.560%
2023-02-28	49.6000	49.6000	45.6000	46.4000	-5.691%	178,081	-48.384%
2023-02-27	51.2000	52.8000	48.0000	49.2000	-0.806%	138,922	-51.321%
2023-02-24	53.6000	54.0000	48.8000	49.6000	-12.057%	217,287	-51.714%
2023-02-23	58.4000	58.4000	53.2000	56.4000	-1.399%	183,356	-57.535%
2023-02-22	59.6000	60.0000	56.4000	57.2000	-3.378%	91,984	-58.129%
2023-02-21	62.0000	62.0000	58.8000	59.2000	-4.516%	97,896	-59.544%
2023-02-17	66.4000	67.4000	60.4000	62.0000	-8.284%	169,335	-61.371%
2023-02-16	67.2000	72.6000	62.4000	67.6000	-2.312%	257,529	-64.571%
2023-02-15	62.4000	72.6000	61.6000	69.2000	+11.613%	283,139	-65.390%
2023-02-14	62.8000	65.8000	60.4000	62.0000	-2.516%	119,651	-61.371%
2023-02-13	64.0000	66.0000	62.4000	63.6000	-1.242%	123,566	-62.343%
2023-02-10	65.6000	65.8000	62.8000	64.4000	-1.227%	176,921	-62.811%
2023-02-09	70.0000	72.0000	62.0000	65.2000	-4.118%	182,550	-63.267%
2023-02-08	74.0000	75.6000	67.2000	68.0000	-9.091%	143,935	-64.779%
2023-02-07	77.6000	77.6000	72.4000	74.8000	-3.109%	122,562	-67.981%
2023-02-06	81.6000	82.0000	74.8000	77.2000	-7.212%	164,943	-68.977%
2023-02-03	84.8000	86.8000	81.0000	83.2000	-6.306%	213,562	-71.214%
2023-02-02	76.0000	94.3400	75.0000	88.8000	+23.333%	517,458	-73.029%
2023-02-01	64.8000	77.8480	62.8000	72.0000	+13.208%	369,315	-66.736%
2023-01-31	63.2000	67.2000	61.6000	63.6000	+1.923%	136,504	-62.343%
2023-01-30	64.0000	70.0000	61.2000	62.4000	-5.455%	160,560	-61.619%
2023-01-27	60.0000	70.4000	58.0000	66.0000	+9.272%	247,411	-63.712%
2023-01-26	62.8000	64.4000	58.8000	60.4000	-1.307%	93,594	-60.348%
2023-01-25	62.4000	62.4000	58.0000	61.2000	-3.165%	119,730	-60.866%
2023-01-24	66.8000	69.5800	62.0000	63.2000	-5.952%	133,996	-62.104%
2023-01-23	68.4000	72.0000	65.6000	67.2000	-1.176%	143,447	-64.360%
2023-01-20	61.2000	68.0000	60.4000	68.0000	+10.390%	140,885	-64.779%
2023-01-19	62.8000	65.2000	60.4000	61.6000	-3.145%	200,044	-61.120%
2023-01-18	67.6000	70.6000	62.6000	63.6000	-5.357%	172,521	-62.343%
2023-01-17	72.8000	73.8000	67.0000	67.2000	-6.667%	167,996	-64.360%
2023-01-13	66.8000	75.2000	66.0000	72.0000	+4.651%	200,795	-66.736%
2023-01-12	70.0000	75.4000	63.6600	68.8000	-1.149%	325,730	-65.189%
2023-01-11	56.8000	71.0000	55.6000	69.6000	+24.286%	415,571	-65.589%
2023-01-10	50.8000	57.6000	47.2000	56.0000	+11.111%	301,085	-57.232%
2023-01-09	57.2000	59.2000	50.4000	50.4000	-8.696%	351,875	-52.480%
2023-01-06	73.6000	74.0000	52.4000	55.2000	-22.472%	705,827	-56.612%
2023-01-05	68.4000	75.1600	62.4000	71.2000	+0.565%	490,082	-66.362%
2023-01-04	55.6000	71.4000	55.2000	70.8000	+26.429%	439,257	-66.172%
2023-01-03	60.0000	61.2000	51.6000	56.0000	-2.098%	295,469	-57.232%
2022-12-30	46.0000	58.8000	45.2000	57.2000	+19.167%	522,978	-58.129%
2022-12-29	44.0000	51.2000	42.8000	48.0000	+11.111%	424,221	-50.104%
2022-12-28	41.6000	45.2000	41.2000	43.2000	+1.887%	314,202	-44.560%
2022-12-27	50.0000	51.2000	40.8040	42.4000	-19.084%	366,327	-43.514%
2022-12-23	55.6000	55.6000	51.8000	52.4000	-7.092%	64,216	-54.294%
2022-12-22	56.8000	58.8000	51.6000	56.4000	-3.425%	163,605	-57.535%
2022-12-21	58.4000	60.4000	54.4000	58.4000	+1.389%	191,228	-58.990%
2022-12-20	57.2000	58.0000	56.4000	57.6000	+1.408%	86,125	-58.420%
2022-12-19	62.8000	63.2000	56.4000	56.8000	-9.554%	146,552	-57.835%
2022-12-16	67.6000	67.6000	61.2000	62.8000	-7.101%	252,091	-61.863%
2022-12-15	71.6000	74.8000	67.2000	67.6000	-8.649%	151,849	-64.571%
2022-12-14	74.8000	77.4000	73.2000	74.0000	-3.141%	132,343	-67.635%
2022-12-13	84.0000	89.1400	76.0000	76.4000	-2.051%	174,256	-68.652%
2022-12-12	78.0000	79.6000	74.4000	78.0000	+1.563%	157,004	-69.295%
2022-12-09	82.0000	82.0000	76.8000	76.8000	-3.030%	139,667	-68.815%
2022-12-08	86.4000	87.9200	76.4000	79.2000	-7.477%	190,482	-69.760%
2022-12-07	92.6000	93.4000	82.8000	85.6000	-9.705%	149,933	-72.021%
2022-12-06	102.8000	103.2000	93.2000	94.8000	-6.693%	156,177	-74.736%
2022-12-05	114.0000	114.6000	100.8000	101.6000	-12.414%	97,139	-76.427%
2022-12-02	107.2000	118.4000	106.4000	116.0000	+2.473%	128,717	-79.353%
2022-12-01	109.6000	120.8000	109.2000	113.2000	+2.536%	114,736	-78.843%
2022-11-30	106.0000	112.0000	96.8000	110.4000	+2.602%	195,640	-78.306%
2022-11-29	108.8000	111.0000	107.2000	107.6000	-0.738%	76,764	-77.742%
2022-11-28	114.8000	120.4000	108.0000	108.4000	-4.912%	85,180	-77.906%
2022-11-25	112.0000	114.8000	106.5600	114.0000	+2.151%	232,758	-78.991%
2022-11-23	107.2000	115.2000	105.8000	111.6000	+4.494%	311,392	-78.539%
2022-11-22	111.2000	111.6000	105.4000	106.8000	-4.301%	60,031	-77.575%
2022-11-21	106.4000	112.4000	106.2000	111.6000	+2.952%	91,243	-78.539%
2022-11-18	114.0000	114.0000	106.9840	108.4000	-2.166%	78,136	-77.906%
2022-11-17	113.6000	115.6000	107.8000	110.8000	-5.782%	95,596	-78.384%
2022-11-16	122.4000	122.8000	116.8000	117.6000	-3.922%	119,531	-79.634%
2022-11-15	124.8000	130.8000	120.0000	122.4000	+2.000%	165,687	-80.433%
2022-11-14	118.0000	123.0000	111.6000	120.0000	-0.990%	167,032	-80.042%
2022-11-11	102.4000	121.2000	101.6000	121.2000	+16.538%	310,652	-80.239%
2022-11-10	102.4000	106.0000	80.0000	104.0000	+6.996%	394,326	-76.971%
2022-11-09	103.6000	105.2000	96.0000	97.2000	-8.989%	187,323	-75.360%
2022-11-08	109.6000	110.6000	100.6000	106.8000	-2.909%	178,197	-77.575%
2022-11-07	105.6000	112.8000	103.6000	110.0000	+5.364%	165,691	-78.227%
2022-11-04	111.2000	111.2000	102.2000	104.4000	+1.953%	147,689	-77.059%
2022-11-03	104.8000	106.0000	100.8000	102.4000	-4.478%	86,835	-76.611%
2022-11-02	110.0000	114.4000	104.8000	107.2000	-1.107%	139,653	-77.659%
2022-11-01	106.4000	113.2000	105.6000	108.4000	+5.447%	204,176	-77.906%
2022-10-31	104.4000	106.4000	102.0000	102.8000	-1.533%	152,560	-76.702%
2022-10-28	107.6000	112.0000	103.4000	104.4000	-2.974%	158,642	-77.059%
2022-10-27	116.8000	118.0000	105.6000	107.6000	-6.920%	158,350	-77.742%
2022-10-26	105.6000	117.2000	105.6000	115.6000	+7.836%	229,292	-79.282%
2022-10-25	88.8000	107.6000	88.0000	107.2000	+20.721%	198,182	-77.659%
2022-10-24	89.6000	90.0000	79.2000	88.8000	+6.220%	181,405	-73.029%
2022-10-21	80.8000	85.2000	77.6000	83.6000	+1.951%	161,819	-71.352%
2022-10-20	81.2000	84.4000	80.4000	82.0000	+1.990%	91,999	-70.793%
2022-10-19	90.8000	92.0000	80.0000	80.4000	-14.468%	114,210	-70.211%
2022-10-18	98.4000	102.4000	92.4000	94.0000	-0.844%	86,736	-74.521%
2022-10-17	92.8000	100.4000	91.2000	94.8000	+4.867%	115,947	-74.736%
2022-10-14	96.0000	97.6000	90.4000	90.4000	-5.042%	108,883	-73.507%
2022-10-13	91.2000	96.0000	88.8000	95.2000	+1.277%	129,270	-74.842%
2022-10-12	101.2000	101.2000	90.0000	94.0000	-6.000%	74,679	-74.521%
2022-10-11	94.8000	101.2000	91.6000	100.0000	+3.734%	193,556	-76.050%
2022-10-10	100.8000	100.8000	92.0000	96.4000	-3.984%	114,700	-75.156%
2022-10-07	108.8000	110.0000	93.6000	100.4000	-10.676%	195,345	-76.145%
2022-10-06	114.8000	118.8000	111.6000	112.4000	-5.068%	116,723	-78.692%
2022-10-05	116.8000	119.2000	114.8000	118.4000	-1.333%	139,396	-79.772%
2022-10-04	108.8000	120.0000	108.8000	120.0000	+13.636%	208,760	-80.042%
2022-10-03	106.4000	108.4000	103.4000	105.6000	-0.377%	156,915	-77.320%
2022-09-30	111.6000	111.6000	105.2000	106.0000	-5.357%	102,323	-77.406%
2022-09-29	118.0000	119.2000	108.4000	112.0000	-7.591%	214,587	-78.616%
2022-09-28	117.2000	123.2000	112.8000	121.2000	+4.483%	212,325	-80.239%
2022-09-27	126.0000	130.4000	115.2000	116.0000	-6.149%	172,698	-79.353%
2022-09-26	122.0000	128.6000	118.4000	123.6000	-0.962%	187,520	-80.623%
2022-09-23	127.6000	128.8000	118.4000	124.8000	-4.878%	242,281	-80.809%
2022-09-22	130.4000	134.8000	125.6000	131.2000	-1.796%	170,580	-81.745%
2022-09-21	137.6000	141.2000	132.8000	133.6000	-2.907%	140,107	-82.073%
2022-09-20	134.8000	138.0000	131.2040	137.6000	0.000%	146,111	-82.594%
2022-09-19	141.6000	142.8000	131.2000	137.6000	-5.234%	150,380	-82.594%
2022-09-16	149.6000	149.6000	141.2000	145.2000	-3.968%	113,047	-83.506%
2022-09-15	157.6000	165.2000	151.2000	151.2000	-5.500%	57,588	-84.160%
2022-09-14	160.8000	162.0000	154.8000	160.0000	-0.990%	70,564	-85.031%
2022-09-13	162.8000	166.2000	156.4000	161.6000	-6.265%	108,777	-85.179%
2022-09-12	175.2000	176.4000	168.8000	172.4000	-0.462%	62,321	-86.108%
2022-09-09	166.0000	173.8000	166.0000	173.2000	+5.868%	69,470	-86.172%
2022-09-08	160.0000	165.6000	159.6000	163.6000	+0.491%	74,728	-85.361%
2022-09-07	158.4000	164.6000	158.0000	162.8000	+2.261%	65,588	-85.289%
2022-09-06	161.2000	161.8000	154.0000	159.2000	+1.790%	85,312	-84.956%
2022-09-02	160.4000	161.4000	153.8000	156.4000	-1.013%	68,759	-84.687%
2022-09-01	161.6000	162.8000	152.8000	158.0000	-3.659%	88,523	-84.842%
2022-08-31	166.4000	170.2000	163.6000	164.0000	-1.205%	104,949	-85.396%
2022-08-30	164.0000	169.0000	160.6000	166.0000	+2.469%	99,416	-85.572%
2022-08-29	166.0000	171.0000	161.2000	162.0000	-4.028%	62,746	-85.216%
2022-08-26	182.8000	183.2000	167.8000	168.8000	-7.456%	71,671	-85.812%
2022-08-25	182.0000	187.6000	174.0000	182.4000	+2.703%	96,291	-86.870%
2022-08-24	171.6000	179.2000	170.2000	177.6000	+3.016%	90,006	-86.515%
2022-08-23	174.0000	177.4000	168.0000	172.4000	+1.174%	92,708	-86.108%
2022-08-22	176.0000	177.6000	168.0000	170.4000	-5.752%	119,851	-85.945%
2022-08-19	190.4000	191.8000	178.8000	180.8000	-7.755%	174,931	-86.753%
2022-08-18	207.2000	209.2000	195.6000	196.0000	-6.667%	106,436	-87.781%
2022-08-17	224.4000	227.9960	207.2000	210.0000	-8.854%	127,219	-88.595%
2022-08-16	215.6000	234.2000	209.2000	230.4000	+5.302%	167,598	-89.605%
2022-08-15	223.6000	229.6000	216.8000	218.8000	-4.704%	89,686	-89.054%
2022-08-12	226.0000	232.4000	222.2000	229.6000	+2.867%	138,531	-89.569%
2022-08-11	216.0000	237.4000	214.4000	223.2000	+9.198%	359,131	-89.270%
2022-08-10	195.2000	204.8000	192.8000	204.4000	+9.892%	161,830	-88.283%
2022-08-09	201.2000	201.6000	183.8000	186.0000	-8.284%	94,430	-87.124%
2022-08-08	187.6000	213.8000	186.8000	202.8000	+8.102%	266,847	-88.190%
2022-08-05	190.0000	190.8000	180.4000	187.6000	-0.846%	122,961	-87.233%
2022-08-04	206.8000	209.6000	186.0000	189.2000	-8.511%	222,779	-87.341%
2022-08-03	193.2000	215.0000	193.2000	206.8000	+8.159%	241,139	-88.419%
2022-08-02	183.2000	197.2000	182.4000	191.2000	+3.017%	181,956	-87.474%
2022-08-01	188.4000	191.4000	181.2000	185.6000	-2.725%	142,960	-87.096%
2022-07-29	192.4000	194.4000	182.2000	190.8000	-2.653%	191,453	-87.448%
2022-07-28	200.4000	205.2000	190.4000	196.0000	-2.196%	216,370	-87.781%
2022-07-27	197.2000	203.8640	191.2240	200.4000	+4.593%	111,470	-88.049%
2022-07-26	200.0000	202.0000	189.2000	191.6000	-4.582%	121,668	-87.500%
2022-07-25	205.2000	208.0000	199.6000	200.8000	-1.375%	71,858	-88.073%
2022-07-22	210.0000	211.6000	202.4000	203.6000	-2.490%	70,109	-88.237%
2022-07-21	212.8000	215.2000	204.4000	208.8000	-3.512%	76,898	-88.530%
2022-07-20	211.2000	229.6000	211.2000	216.4000	+2.852%	103,022	-88.933%
2022-07-19	209.6000	217.6000	205.6000	210.4000	+1.154%	106,945	-88.617%
2022-07-18	216.0000	222.0000	206.8000	208.0000	-1.515%	69,741	-88.486%
2022-07-15	202.0000	211.8000	196.0000	211.2000	+6.452%	67,364	-88.660%
2022-07-14	202.0000	206.4000	198.0000	198.4000	-3.689%	84,919	-87.928%
2022-07-13	213.2000	213.2000	200.2000	206.0000	-5.505%	89,461	-88.374%
2022-07-12	206.8000	222.4000	203.8000	218.0000	+5.620%	90,054	-89.014%
2022-07-11	202.8000	206.4000	191.2000	206.4000	+0.194%	115,499	-88.396%
2022-07-08	214.4000	218.0000	202.6000	206.0000	-5.331%	65,766	-88.374%
2022-07-07	202.4000	217.6000	201.8000	217.6000	+9.457%	72,520	-88.994%
2022-07-06	207.2000	211.2000	196.0000	198.8000	-4.239%	68,164	-87.953%
2022-07-05	193.6000	208.0000	187.6000	207.6000	+4.427%	100,810	-88.463%
2022-07-01	199.6000	204.8000	195.0000	198.8000	-0.996%	81,265	-87.953%
2022-06-30	200.0000	202.8000	191.6000	200.8000	-1.569%	83,216	-88.073%
2022-06-29	222.0000	222.0000	201.0000	204.0000	-7.609%	154,868	-88.260%
2022-06-28	240.0000	247.1560	220.4000	220.8000	-8.000%	105,530	-89.153%
2022-06-27	248.4000	251.6000	239.2000	240.0000	-3.069%	127,502	-90.021%
2022-06-24	250.0000	255.6000	243.6000	247.6000	-1.276%	360,619	-90.327%
2022-06-23	231.2000	250.8000	227.6000	250.8000	+15.683%	193,369	-90.451%
2022-06-22	214.8000	228.4000	212.8000	216.8000	-1.095%	197,017	-88.953%
2022-06-21	215.2000	230.2000	208.8000	219.2000	+2.430%	256,127	-89.074%
2022-06-17	209.2000	223.2000	203.4000	214.0000	+2.099%	316,866	-88.808%
2022-06-16	205.2000	212.0000	201.0000	209.6000	-3.676%	265,628	-88.573%
2022-06-15	204.8000	220.4000	192.8000	217.6000	+6.250%	331,537	-88.994%
2022-06-14	212.4000	213.2000	199.0000	204.8000	+0.787%	133,563	-88.306%
2022-06-13	230.8000	238.2000	196.8000	203.2000	-14.765%	246,717	-88.214%
2022-06-10	281.6000	282.4000	232.4000	238.4000	-17.222%	225,339	-89.954%
2022-06-09	295.6000	306.6000	288.0000	288.0000	-3.226%	116,902	-91.684%
2022-06-08	286.0000	298.4000	282.8000	297.6000	+4.494%	107,929	-91.952%
2022-06-07	275.2000	287.0000	268.4000	284.8000	+3.039%	143,611	-91.591%
2022-06-06	298.0000	300.6000	272.0000	276.4000	-5.342%	143,068	-91.335%
2022-06-03	293.2000	302.6000	284.4000	292.0000	-2.926%	165,607	-91.798%
2022-06-02	278.4000	301.2000	264.8000	300.8000	+7.123%	144,399	-92.038%
2022-06-01	290.0000	292.2000	274.4000	280.8000	-3.704%	112,790	-91.471%
2022-05-31	300.0000	302.2000	279.2000	291.6000	-3.316%	450,099	-91.787%
2022-05-27	280.0000	323.2000	278.0000	301.6000	+7.714%	235,552	-92.059%
2022-05-26	270.8000	282.8000	267.6000	280.0000	+3.093%	127,995	-91.446%
2022-05-25	254.0000	275.0000	253.2600	271.6000	+5.928%	204,140	-91.182%
2022-05-24	264.4000	267.4000	240.8000	256.4000	-4.613%	202,247	-90.659%
2022-05-23	270.8000	276.8000	260.2000	268.8000	-0.444%	100,406	-91.090%
2022-05-20	281.2000	281.6000	250.0000	270.0000	-2.878%	170,792	-91.130%
2022-05-19	258.8000	286.8000	258.4000	278.0000	+5.945%	134,270	-91.385%

.dark-mode .vrkp6x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vrkp6x{ color: #333333; background-color: white; border: 2px solid #333333; }WEWeWork Inc.stock NYSE

WE
WeWork Inc.
stock NYSE