Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wework Inc (NY: WE )

0.8355 UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 03, 2023 0.8355 0 -0.27(-24.73%)
Nov 02, 2023 1.230 1.280 1.080 1.110 3,857,032 -0.11(-9.02%)
Nov 01, 2023 1.280 1.280 1.050 1.220 9,237,581 -1.06(-46.49%)
Oct 31, 2023 2.660 2.700 2.251 2.280 3,532,902 -0.30(-11.63%)
Oct 30, 2023 2.520 2.830 2.421 2.580 1,804,881 +0.14(+5.74%)
Oct 27, 2023 2.370 2.830 2.300 2.440 3,881,397 +0.08(+3.39%)
Oct 26, 2023 2.180 2.470 1.980 2.360 2,049,416 +0.16(+7.27%)
Oct 25, 2023 1.980 2.460 1.920 2.200 2,784,909 +0.20(+10.00%)
Oct 24, 2023 1.950 2.020 1.840 2.000 1,279,963 +0.05(+2.56%)
Oct 23, 2023 2.030 2.160 1.950 1.950 997,144 -0.10(-4.88%)
Oct 20, 2023 2.040 2.160 1.960 2.050 1,468,365 -0.02(-0.97%)
Oct 19, 2023 2.220 2.260 2.060 2.070 817,691 -0.19(-8.41%)
Oct 18, 2023 2.190 2.280 2.160 2.260 816,087 +0.05(+2.26%)
Oct 17, 2023 2.340 2.390 2.170 2.210 856,870 -0.07(-3.07%)
Oct 16, 2023 2.500 2.540 2.270 2.280 854,327 -0.08(-3.39%)
Oct 13, 2023 2.260 2.430 2.260 2.360 627,737 +0.09(+3.96%)
Oct 12, 2023 2.460 2.580 2.220 2.270 1,528,342 -0.21(-8.47%)
Oct 11, 2023 2.350 2.780 2.260 2.480 4,509,227 +0.28(+12.73%)
Oct 10, 2023 2.120 2.310 2.060 2.200 1,408,485 +0.11(+5.26%)
Oct 09, 2023 2.210 2.212 2.010 2.090 1,560,742 -0.12(-5.43%)
Oct 06, 2023 2.280 2.402 2.150 2.210 1,841,907 -0.10(-4.33%)
Oct 05, 2023 2.270 2.540 2.200 2.310 2,043,897 +0.06(+2.67%)
Oct 04, 2023 2.400 2.500 2.250 2.250 1,473,344 -0.29(-11.42%)
Oct 03, 2023 2.560 2.608 2.210 2.540 4,407,866 -0.41(-13.90%)
Oct 02, 2023 2.980 3.090 2.930 2.950 808,916 -0.06(-1.99%)
Sep 29, 2023 3.110 3.200 2.920 3.010 830,011 -0.04(-1.31%)
Sep 28, 2023 2.910 3.100 2.860 3.050 907,245 +0.13(+4.45%)
Sep 27, 2023 3.000 3.100 2.901 2.920 1,086,277 -0.04(-1.35%)
Sep 26, 2023 2.820 3.350 2.820 2.960 2,986,267 +0.04(+1.37%)
Sep 25, 2023 3.140 2.970 2.890 2.920 1,661,927 -0.18(-5.81%)
Sep 22, 2023 3.600 3.760 3.070 3.100 2,840,991 -0.47(-13.17%)
Sep 21, 2023 3.760 3.760 3.500 3.570 1,360,539 -0.20(-5.31%)
Sep 20, 2023 4.150 4.150 3.750 3.770 920,810 -0.27(-6.68%)
Sep 19, 2023 3.980 4.230 3.670 4.040 1,839,370 -0.01(-0.25%)
Sep 18, 2023 4.110 4.300 3.850 4.050 2,104,688 -0.26(-6.03%)
Sep 15, 2023 4.390 4.529 4.010 4.310 4,124,145 -0.23(-5.07%)
Sep 14, 2023 5.120 5.500 4.100 4.540 14,234,801 -0.60(-11.67%)
Sep 13, 2023 4.560 6.300 4.300 5.140 53,751,384 -0.60(-10.45%)
Sep 12, 2023 3.060 6.720 3.010 5.740 61,478,056 +2.67(+86.97%)
Sep 11, 2023 2.640 3.210 2.640 3.070 2,616,654 +0.42(+15.85%)
Sep 08, 2023 3.190 3.190 2.610 2.650 1,962,776 -0.51(-16.14%)
Sep 07, 2023 3.420 3.420 3.120 3.160 1,147,918 -0.26(-7.60%)
Sep 06, 2023 3.520 4.180 3.280 3.420 5,604,590 -0.12(-3.39%)
Sep 05, 2023 3.740 3.950 3.410 3.540 2,527,991 -0.86(-19.55%)
Sep 01, 2023 4.440 4.540 4.240 4.400 529,187 -0.32(-6.78%)
Aug 31, 2023 4.556 4.720 4.272 4.720 1,309,383 +0.07(+1.46%)
Aug 30, 2023 4.656 4.732 4.400 4.652 597,956 +0.01(+0.26%)
Aug 29, 2023 4.996 4.996 4.536 4.640 884,906 -0.43(-8.52%)
Aug 28, 2023 5.100 5.440 4.880 5.072 591,438 +0.06(+1.28%)
Aug 25, 2023 5.328 5.720 5.000 5.008 632,914 -0.50(-9.01%)
Aug 24, 2023 4.720 5.860 4.400 5.504 1,467,305 +0.62(+12.69%)
Aug 23, 2023 4.840 4.952 4.240 4.884 1,606,388 -0.31(-5.93%)
Aug 22, 2023 5.200 5.308 4.984 5.192 620,143 -0.16(-3.06%)
Aug 21, 2023 5.600 5.604 5.004 5.356 1,178,594 -0.25(-4.43%)
Aug 18, 2023 5.216 5.964 4.760 5.604 2,425,615 -0.71(-11.27%)
Aug 17, 2023 6.632 6.680 6.020 6.316 1,322,609 +0.31(+5.20%)
Aug 16, 2023 7.400 7.420 6.000 6.004 2,436,097 -1.69(-21.94%)
Aug 15, 2023 8.800 9.200 7.404 7.692 2,736,250 -1.21(-13.61%)
Aug 14, 2023 9.112 10.60 8.552 8.904 5,756,938 +0.74(+9.06%)
Aug 11, 2023 9.000 11.00 7.400 8.164 9,324,246 +0.77(+10.38%)
Aug 10, 2023 6.336 13.06 6.000 7.396 18,357,592 +2.24(+43.44%)
Aug 09, 2023 6.760 6.796 4.992 5.156 3,279,463 -3.24(-38.56%)
Aug 08, 2023 8.880 9.200 8.356 8.392 549,359 -0.49(-5.50%)
Aug 07, 2023 8.944 9.040 8.600 8.880 299,765 -0.08(-0.94%)
Aug 04, 2023 9.800 9.840 8.804 8.964 258,929 -0.52(-5.48%)
Aug 03, 2023 8.800 9.608 8.400 9.484 406,971 +1.08(+12.90%)
Aug 02, 2023 8.800 8.800 8.200 8.400 269,402 -0.30(-3.45%)
Aug 01, 2023 9.000 9.000 8.272 8.700 401,191 +0.04(+0.46%)
Jul 31, 2023 9.800 10.00 8.648 8.660 431,692 -0.94(-9.75%)
Jul 28, 2023 8.800 9.896 8.800 9.596 223,875 +0.96(+11.06%)
Jul 27, 2023 9.248 9.500 8.548 8.640 376,974 -0.61(-6.61%)
Jul 26, 2023 9.220 10.00 9.200 9.252 269,871 -0.38(-3.99%)
Jul 25, 2023 10.16 10.40 9.200 9.636 488,949 -0.79(-7.59%)
Jul 24, 2023 10.80 11.06 10.08 10.43 315,098 -0.26(-2.40%)
Jul 21, 2023 10.44 11.19 10.40 10.68 238,578 -0.18(-1.62%)
Jul 20, 2023 11.20 11.40 10.44 10.86 254,696 -0.58(-5.07%)
Jul 19, 2023 11.56 11.74 11.18 11.44 260,164 +0.16(+1.38%)
Jul 18, 2023 12.00 12.10 10.83 11.28 467,619 -0.45(-3.82%)
Jul 17, 2023 11.60 12.00 10.82 11.73 366,309 +0.52(+4.60%)
Jul 14, 2023 12.40 12.40 10.64 11.22 414,857 -0.65(-5.49%)
Jul 13, 2023 10.80 12.40 10.74 11.87 1,106,449 +1.16(+10.79%)
Jul 12, 2023 10.40 10.92 10.36 10.71 296,751 +0.51(+5.02%)
Jul 11, 2023 10.40 10.48 9.780 10.20 304,085 +0.10(+1.03%)
Jul 10, 2023 10.12 10.47 9.908 10.10 263,977 +0.30(+3.02%)
Jul 07, 2023 9.472 9.996 9.240 9.800 217,961 +0.22(+2.25%)
Jul 06, 2023 9.800 9.908 8.972 9.584 283,793 -0.44(-4.35%)
Jul 05, 2023 10.68 10.76 10.00 10.02 182,684 -0.38(-3.65%)
Jul 03, 2023 10.00 10.79 10.00 10.40 213,821 +0.18(+1.80%)
Jun 30, 2023 10.59 10.71 9.600 10.22 311,685 -0.18(-1.73%)
Jun 29, 2023 10.39 11.08 10.00 10.40 308,345 +0.02(+0.23%)
Jun 28, 2023 10.60 11.03 10.00 10.37 253,734 -0.03(-0.27%)
Jun 27, 2023 9.200 11.48 9.200 10.40 778,824 +1.04(+11.11%)
Jun 26, 2023 8.320 9.564 8.320 9.360 322,230 +1.07(+12.93%)
Jun 23, 2023 8.400 8.672 8.000 8.288 534,422 -0.22(-2.63%)
Jun 22, 2023 8.372 8.696 8.000 8.512 267,921 +0.07(+0.85%)
Jun 21, 2023 9.108 9.108 8.100 8.440 345,295 -0.50(-5.59%)
Jun 20, 2023 9.240 9.976 8.640 8.940 485,464 -0.90(-9.15%)
Jun 16, 2023 9.200 10.96 8.812 9.840 1,816,007 +1.14(+13.16%)
Jun 15, 2023 8.272 9.480 8.004 8.696 596,100 -9.53(-52.29%)
May 08, 2023 18.80 18.76 17.84 18.23 128,665 +0.48(+2.70%)
May 05, 2023 16.07 18.40 15.94 17.75 133,121 +1.80(+11.31%)
May 04, 2023 16.44 16.97 15.82 15.94 152,887 -0.06(-0.37%)
May 03, 2023 16.80 17.20 16.00 16.00 130,717 -0.74(-4.40%)
May 02, 2023 16.00 17.06 15.76 16.74 170,991 +0.73(+4.57%)
May 01, 2023 17.60 17.60 15.81 16.01 163,126 -0.85(-5.05%)
Apr 28, 2023 16.80 18.25 16.20 16.86 214,472 -0.69(-3.94%)
Apr 27, 2023 16.62 17.64 16.12 17.55 143,888 +1.16(+7.10%)
Apr 26, 2023 18.38 18.38 16.16 16.39 186,898 -1.21(-6.89%)
Apr 25, 2023 19.60 19.60 16.89 17.60 147,018 -1.26(-6.70%)
Apr 24, 2023 18.57 19.56 18.27 18.86 142,673 +0.86(+4.80%)
Apr 21, 2023 18.80 20.04 18.00 18.00 118,617 -1.11(-5.82%)
Apr 20, 2023 18.20 20.12 18.00 19.11 204,739 +0.72(+3.89%)
Apr 19, 2023 18.80 20.00 18.29 18.40 170,495 -1.34(-6.81%)
Apr 18, 2023 20.40 20.68 17.58 19.74 264,902 +0.26(+1.36%)
Apr 17, 2023 19.89 20.89 19.16 19.48 164,854 -0.51(-2.56%)
Apr 14, 2023 21.60 22.39 19.56 19.99 470,917 -1.05(-4.98%)
Apr 13, 2023 20.00 22.07 19.56 21.04 415,133 +1.67(+8.63%)
Apr 12, 2023 22.60 22.72 19.20 19.36 424,114 -2.99(-13.38%)
Apr 11, 2023 23.60 23.94 22.36 22.36 266,248 -1.36(-5.75%)
Apr 10, 2023 26.10 26.39 23.40 23.72 593,756 -2.38(-9.12%)
Apr 06, 2023 26.80 27.58 26.00 26.10 106,352 -0.70(-2.63%)
Apr 05, 2023 27.60 28.17 26.40 26.80 165,426 -0.68(-2.49%)
Apr 04, 2023 30.40 31.00 26.73 27.49 289,793 -3.36(-10.88%)
Apr 03, 2023 31.20 31.27 29.20 30.84 176,445 -0.25(-0.80%)
Mar 31, 2023 31.60 32.34 30.49 31.09 250,152 +0.11(+0.35%)
Mar 30, 2023 31.56 32.00 29.15 30.98 301,353 +0.99(+3.29%)
Mar 29, 2023 29.06 31.12 28.08 30.00 486,516 +2.00(+7.14%)
Mar 28, 2023 30.24 30.24 27.80 28.00 321,737 -2.58(-8.45%)
Mar 27, 2023 32.26 33.34 30.40 30.58 355,818 -1.82(-5.62%)
Mar 24, 2023 34.80 34.80 32.00 32.40 544,058 -1.60(-4.71%)
Mar 23, 2023 40.00 41.20 33.49 34.00 349,119 -3.94(-10.38%)
Mar 22, 2023 42.80 43.20 37.84 37.94 299,754 -4.86(-11.36%)
Mar 21, 2023 40.00 44.00 39.60 42.80 160,191 +3.99(+10.28%)
Mar 20, 2023 38.80 40.80 37.16 38.81 187,767 -0.38(-0.96%)
Mar 17, 2023 40.80 42.40 38.06 39.19 238,121 +0.08(+0.21%)
Mar 16, 2023 34.40 40.80 32.83 39.10 342,596 +4.57(+13.23%)
Mar 15, 2023 36.00 36.20 33.40 34.54 169,885 -1.85(-5.08%)
Mar 14, 2023 39.20 43.40 36.26 36.38 284,575 -0.22(-0.61%)
Mar 13, 2023 38.40 38.40 35.57 36.61 315,261 -0.92(-2.44%)
Mar 10, 2023 44.00 44.00 36.66 37.52 488,342 -6.08(-13.94%)
Mar 09, 2023 46.40 48.00 43.20 43.60 208,899 -4.00(-8.40%)
Mar 08, 2023 48.40 51.20 45.60 47.60 211,124 +2.00(+4.39%)
Mar 07, 2023 46.00 47.20 44.40 45.60 106,585 -0.40(-0.87%)
Mar 06, 2023 46.40 48.80 44.80 46.00 134,616 -0.40(-0.86%)
Mar 03, 2023 45.60 48.20 43.20 46.40 214,603 +2.80(+6.42%)
Mar 02, 2023 42.40 45.20 41.60 43.60 181,000 +0.40(+0.93%)
Mar 01, 2023 48.00 48.00 42.40 43.20 293,156 -3.20(-6.90%)
Feb 28, 2023 49.60 49.60 45.60 46.40 177,996 -2.80(-5.69%)
Feb 27, 2023 51.20 52.80 48.00 49.20 138,798 -0.40(-0.81%)
Feb 24, 2023 53.60 54.00 48.80 49.60 217,286 -6.80(-12.06%)
Feb 23, 2023 58.40 58.40 53.20 56.40 183,328 -0.80(-1.40%)
Feb 22, 2023 59.60 60.00 56.40 57.20 91,969 -2.00(-3.38%)
Feb 21, 2023 62.00 62.00 58.80 59.20 97,895 -2.80(-4.52%)
Feb 17, 2023 66.40 67.40 60.40 62.00 169,335 -5.60(-8.28%)
Feb 16, 2023 67.20 72.60 62.40 67.60 257,412 -1.60(-2.31%)
Feb 15, 2023 62.40 72.60 61.60 69.20 282,608 +7.20(+11.61%)
Feb 14, 2023 62.80 65.80 60.40 62.00 119,081 -1.60(-2.52%)
Feb 13, 2023 64.00 66.00 62.40 63.60 123,425 -0.80(-1.24%)
Feb 10, 2023 65.60 65.80 62.80 64.40 176,920 -0.80(-1.23%)
Feb 09, 2023 70.00 72.00 62.00 65.20 182,271 -2.80(-4.12%)
Feb 08, 2023 74.00 75.60 67.20 68.00 143,475 -6.80(-9.09%)
Feb 07, 2023 77.60 77.60 72.40 74.80 122,530 -2.40(-3.11%)
Feb 06, 2023 81.60 82.00 74.80 77.20 164,927 -6.00(-7.21%)
Feb 03, 2023 84.80 86.80 81.00 83.20 213,562 -5.60(-6.31%)
Feb 02, 2023 76.00 94.34 75.00 88.80 517,408 +16.80(+23.33%)
Feb 01, 2023 64.80 77.85 62.80 72.00 368,371 +8.40(+13.21%)
Jan 31, 2023 63.20 67.20 61.60 63.60 136,497 +1.20(+1.92%)
Jan 30, 2023 64.00 70.00 61.20 62.40 160,189 -3.60(-5.45%)
Jan 27, 2023 60.00 70.40 58.00 66.00 247,410 +5.60(+9.27%)
Jan 26, 2023 62.80 64.40 58.80 60.40 93,310 -0.80(-1.31%)
Jan 25, 2023 62.40 62.40 58.00 61.20 119,704 -2.00(-3.16%)
Jan 24, 2023 66.80 69.58 62.00 63.20 133,880 -4.00(-5.95%)
Jan 23, 2023 68.40 72.00 65.60 67.20 143,107 -0.80(-1.18%)
Jan 20, 2023 61.20 68.00 60.40 68.00 140,885 +6.40(+10.39%)
Jan 19, 2023 62.80 65.20 60.40 61.60 200,031 -2.00(-3.14%)
Jan 18, 2023 67.60 70.60 62.60 63.60 172,519 -3.60(-5.36%)
Jan 17, 2023 72.80 73.80 67.00 67.20 167,968 -4.80(-6.67%)
Jan 13, 2023 66.80 75.20 66.00 72.00 200,794 +3.20(+4.65%)
Jan 12, 2023 70.00 75.40 63.66 68.80 325,677 -0.80(-1.15%)
Jan 11, 2023 56.80 71.00 55.60 69.60 415,005 +13.60(+24.29%)
Jan 10, 2023 50.80 57.60 47.20 56.00 300,991 +5.60(+11.11%)
Jan 09, 2023 57.20 59.20 50.40 50.40 351,674 -4.80(-8.70%)
Jan 06, 2023 73.60 74.00 52.40 55.20 705,827 -16.00(-22.47%)
Jan 05, 2023 68.40 75.16 62.40 71.20 489,929 +0.40(+0.56%)
Jan 04, 2023 55.60 71.40 55.20 70.80 439,102 +14.80(+26.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.