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 |
Create an account or log in to view more rows.
$WE puts r going to print tomorrow
$WE why spike ?
$WE bought more
$WE YALL READY????????
$WE Green today if ya buy
$WE Pack it up boys.
$WE BOUGHT TODAY!
$WE peak frustration
$WE I do it for the thrills!
$WE Not another do nothing day