WeWork India Management Limited (NSE:WEWORK)
India · Delayed Price · Currency is INR 573.90
+87.10 (17.89%)
At close: May 21, 2026
WeWork India Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 487.00 | 584.15 | 485.30 | 573.90 | 573.90 | 17.89% | 5,088,473 |
| May 20, 2026 | 492.60 | 496.75 | 481.30 | 486.80 | 486.80 | -2.43% | 60,150 |
| May 19, 2026 | 483.00 | 502.55 | 479.65 | 498.90 | 498.90 | 3.11% | 132,315 |
| May 18, 2026 | 494.10 | 494.10 | 475.35 | 483.85 | 483.85 | -2.50% | 41,591 |
| May 15, 2026 | 490.00 | 508.85 | 488.45 | 496.25 | 496.25 | 0.62% | 38,798 |
| May 14, 2026 | 493.00 | 497.55 | 479.50 | 493.20 | 493.20 | -0.24% | 51,227 |
| May 13, 2026 | 500.85 | 508.00 | 485.65 | 494.40 | 494.40 | -0.46% | 137,648 |
| May 12, 2026 | 524.00 | 524.00 | 492.00 | 496.70 | 496.70 | -5.25% | 120,707 |
| May 11, 2026 | 530.00 | 530.55 | 512.35 | 524.20 | 524.20 | -1.69% | 96,275 |
| May 8, 2026 | 539.00 | 541.45 | 530.50 | 533.20 | 533.20 | -1.20% | 81,530 |
| May 7, 2026 | 544.80 | 545.05 | 532.00 | 539.65 | 539.65 | -1.05% | 80,869 |
| May 6, 2026 | 541.00 | 550.45 | 538.70 | 545.35 | 545.35 | 0.46% | 42,507 |
| May 5, 2026 | 550.00 | 553.90 | 536.00 | 542.85 | 542.85 | -2.15% | 107,629 |
| May 4, 2026 | 546.80 | 559.00 | 535.15 | 554.75 | 554.75 | 1.45% | 126,114 |
| Apr 30, 2026 | 544.00 | 552.45 | 528.05 | 546.80 | 546.80 | -0.07% | 51,700 |
| Apr 29, 2026 | 545.95 | 551.00 | 541.05 | 547.20 | 547.20 | 0.22% | 48,488 |
| Apr 28, 2026 | 569.00 | 569.75 | 534.75 | 546.00 | 546.00 | -3.67% | 350,168 |
| Apr 27, 2026 | 537.00 | 571.50 | 531.65 | 566.80 | 566.80 | 5.94% | 185,935 |
| Apr 24, 2026 | 535.00 | 540.55 | 531.00 | 535.00 | 535.00 | -0.85% | 56,546 |
| Apr 23, 2026 | 543.00 | 544.95 | 534.65 | 539.60 | 539.60 | -0.67% | 67,171 |
| Apr 22, 2026 | 544.95 | 551.10 | 536.20 | 543.25 | 543.25 | -0.31% | 84,841 |
| Apr 21, 2026 | 540.60 | 550.00 | 537.05 | 544.95 | 544.95 | -0.01% | 112,865 |
| Apr 20, 2026 | 539.95 | 550.00 | 529.30 | 545.00 | 545.00 | 1.00% | 110,618 |
| Apr 17, 2026 | 539.35 | 543.00 | 522.60 | 539.60 | 539.60 | 0.85% | 150,100 |
| Apr 16, 2026 | 503.95 | 552.70 | 503.95 | 535.05 | 535.05 | 6.17% | 388,974 |
| Apr 15, 2026 | 487.00 | 511.95 | 485.00 | 503.95 | 503.95 | 4.09% | 111,790 |
| Apr 13, 2026 | 471.00 | 488.10 | 464.60 | 484.15 | 484.15 | 0.95% | 75,748 |
| Apr 10, 2026 | 484.00 | 496.25 | 477.00 | 479.60 | 479.60 | -1.00% | 97,843 |
| Apr 9, 2026 | 465.05 | 493.75 | 461.55 | 484.45 | 484.45 | 2.74% | 153,912 |
| Apr 8, 2026 | 462.00 | 477.50 | 455.00 | 471.55 | 471.55 | 4.22% | 147,969 |
| Apr 7, 2026 | 437.00 | 455.00 | 432.50 | 452.45 | 452.45 | 3.30% | 85,606 |
| Apr 6, 2026 | 447.65 | 449.45 | 433.55 | 438.00 | 438.00 | -2.84% | 311,602 |
| Apr 2, 2026 | 456.70 | 456.70 | 440.50 | 450.80 | 450.80 | -0.89% | 60,213 |
| Apr 1, 2026 | 481.90 | 482.00 | 445.80 | 454.85 | 454.85 | -0.11% | 249,471 |
| Mar 30, 2026 | 446.55 | 499.00 | 420.00 | 455.35 | 455.35 | 1.07% | 872,557 |
| Mar 27, 2026 | 451.85 | 469.00 | 436.65 | 450.55 | 450.55 | -2.09% | 592,771 |
| Mar 25, 2026 | 440.40 | 461.85 | 440.40 | 460.15 | 460.15 | 3.37% | 224,716 |
| Mar 24, 2026 | 440.00 | 446.40 | 427.05 | 445.15 | 445.15 | 0.33% | 246,581 |
| Mar 23, 2026 | 461.00 | 461.00 | 433.45 | 443.70 | 443.70 | -5.60% | 270,933 |
| Mar 20, 2026 | 475.00 | 478.35 | 467.70 | 470.00 | 470.00 | 0.36% | 82,753 |
| Mar 19, 2026 | 495.40 | 495.40 | 466.00 | 468.30 | 468.30 | -5.75% | 124,307 |
| Mar 18, 2026 | 464.55 | 505.25 | 461.00 | 496.85 | 496.85 | 8.02% | 156,575 |
| Mar 17, 2026 | 463.05 | 469.00 | 457.00 | 459.95 | 459.95 | 1.09% | 45,507 |
| Mar 16, 2026 | 464.00 | 467.10 | 451.15 | 455.00 | 455.00 | -2.33% | 219,069 |
| Mar 13, 2026 | 468.00 | 468.00 | 456.35 | 465.85 | 465.85 | -0.46% | 132,249 |
| Mar 12, 2026 | 465.15 | 474.80 | 445.15 | 468.00 | 468.00 | -0.35% | 189,498 |
| Mar 11, 2026 | 445.00 | 474.90 | 433.45 | 469.65 | 469.65 | 6.52% | 236,150 |
| Mar 10, 2026 | 426.50 | 448.00 | 422.75 | 440.90 | 440.90 | 3.38% | 166,680 |
| Mar 9, 2026 | 448.95 | 448.95 | 421.00 | 426.50 | 426.50 | -5.30% | 110,032 |
| Mar 6, 2026 | 460.00 | 462.65 | 447.10 | 450.35 | 450.35 | -2.38% | 117,783 |