WeWork Inc (WE) Historical Stock Data

2.08 ↓0.14 (-6.31%)

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

Historical Data

In the past 30 trading days, WE is up 1.97% a day on average. There have been 14 days where WeWork Inc closed green and 16 days where WE closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-03	2.12	2.08	↓$0.04 (-1.89%)	2.03	2.17	8.52M
2023-02-02	1.90	2.22	↑$0.32 (16.84%)	1.88	2.36	20.60M
2023-02-01	1.62	1.80	↑$0.18 (11.11%)	1.57	1.95	14.68M
2023-01-31	1.58	1.59	↑$0.01 (0.63%)	1.54	1.68	5.45M
2023-01-30	1.60	1.56	↓$0.04 (-2.50%)	1.53	1.75	6.40M
2023-01-27	1.50	1.65	↑$0.15 (10.00%)	1.45	1.76	9.88M
2023-01-26	1.57	1.51	↓$0.06 (-3.82%)	1.48	1.61	3.62M
2023-01-25	1.56	1.53	↓$0.03 (-1.92%)	1.45	1.56	4.79M
2023-01-24	1.67	1.58	↓$0.09 (-5.39%)	1.55	1.74	5.35M
2023-01-23	1.71	1.68	↓$0.03 (-1.75%)	1.64	1.80	5.71M
2023-01-20	1.53	1.70	↑$0.17 (11.11%)	1.51	1.70	5.63M
2023-01-19	1.57	1.54	↓$0.03 (-1.91%)	1.51	1.63	7.99M
2023-01-18	1.69	1.59	↓$0.10 (-5.92%)	1.57	1.77	5.59M
2023-01-17	1.82	1.68	↓$0.14 (-7.69%)	1.68	1.85	6.69M
2023-01-13	1.67	1.80	↑$0.13 (7.78%)	1.65	1.88	7.90M
2023-01-12	1.75	1.72	↓$0.03 (-1.71%)	1.59	1.89	13.01M
2023-01-11	1.42	1.74	↑$0.32 (22.54%)	1.39	1.78	16.58M
2023-01-10	1.27	1.40	↑$0.13 (10.24%)	1.18	1.44	12.03M
2023-01-09	1.43	1.26	↓$0.17 (-11.89%)	1.26	1.48	14.05M
2023-01-06	1.84	1.38	↓$0.46 (-25.00%)	1.31	1.85	28.12M
2023-01-05	1.71	1.78	↑$0.07 (4.09%)	1.56	1.88	19.59M
2023-01-04	1.39	1.77	↑$0.38 (27.34%)	1.38	1.79	17.53M
2023-01-03	1.50	1.40	↓$0.10 (-6.67%)	1.29	1.53	11.79M
2022-12-30	1.15	1.43	↑$0.28 (24.35%)	1.13	1.47	20.79M
2022-12-29	1.10	1.20	↑$0.10 (9.09%)	1.07	1.28	16.97M
2022-12-28	1.04	1.08	↑$0.04 (3.85%)	1.03	1.13	12.54M
2022-12-27	1.25	1.06	↓$0.19 (-15.20%)	1.02	1.28	14.46M
2022-12-23	1.39	1.31	↓$0.08 (-5.76%)	1.30	1.39	2.57M
2022-12-22	1.42	1.41	↓$0.01 (-0.70%)	1.29	1.47	6.54M
2022-12-21	1.46	1.46	↑$0.00 (0.00%)	1.36	1.51	7.65M