WeWork India Management Limited (NSE:WEWORK)
India · Delayed Price · Currency is INR 739.65
-2.50 (-0.34%)
At close: Jul 3, 2026
WeWork India Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 735.95 | 764.00 | 731.05 | 739.65 | 739.65 | -0.34% | 319,687 |
| Jul 2, 2026 | 725.00 | 749.30 | 716.70 | 742.15 | 742.15 | 2.95% | 379,354 |
| Jul 1, 2026 | 700.00 | 731.75 | 694.00 | 720.85 | 720.85 | 4.58% | 1,636,074 |
| Jun 30, 2026 | 651.90 | 699.00 | 638.00 | 689.30 | 689.30 | 6.25% | 1,733,563 |
| Jun 29, 2026 | 625.00 | 649.95 | 623.05 | 648.75 | 648.75 | 3.54% | 358,672 |
| Jun 25, 2026 | 643.00 | 655.00 | 617.50 | 626.55 | 626.55 | -2.60% | 149,210 |
| Jun 24, 2026 | 636.00 | 647.55 | 632.50 | 643.25 | 643.25 | 1.11% | 114,630 |
| Jun 23, 2026 | 618.00 | 639.00 | 614.60 | 636.20 | 636.20 | 2.64% | 386,623 |
| Jun 22, 2026 | 629.20 | 636.00 | 612.20 | 619.85 | 619.85 | -1.70% | 218,441 |
| Jun 19, 2026 | 631.65 | 641.60 | 625.00 | 630.55 | 630.55 | -0.58% | 99,069 |
| Jun 18, 2026 | 650.00 | 678.90 | 620.20 | 634.25 | 634.25 | -2.55% | 588,876 |
| Jun 17, 2026 | 643.00 | 657.00 | 640.85 | 650.85 | 650.85 | 1.78% | 373,460 |
| Jun 16, 2026 | 634.25 | 646.85 | 634.25 | 639.45 | 639.45 | 0.53% | 98,369 |
| Jun 15, 2026 | 645.45 | 650.65 | 632.90 | 636.05 | 636.05 | -0.52% | 100,386 |
| Jun 12, 2026 | 640.10 | 660.00 | 631.20 | 639.35 | 639.35 | 0.07% | 177,686 |
| Jun 11, 2026 | 642.00 | 649.85 | 632.00 | 638.90 | 638.90 | -0.75% | 141,364 |
| Jun 10, 2026 | 644.90 | 654.30 | 632.85 | 643.75 | 643.75 | -0.58% | 96,800 |
| Jun 9, 2026 | 650.00 | 657.30 | 641.00 | 647.50 | 647.50 | -0.09% | 196,501 |
| Jun 8, 2026 | 641.05 | 661.85 | 637.00 | 648.10 | 648.10 | 1.10% | 597,720 |
| Jun 5, 2026 | 630.55 | 646.00 | 626.00 | 641.05 | 641.05 | 1.67% | 756,221 |
| Jun 4, 2026 | 610.90 | 635.00 | 607.90 | 630.55 | 630.55 | 2.76% | 144,729 |
| Jun 3, 2026 | 617.00 | 622.50 | 607.00 | 613.60 | 613.60 | -0.62% | 89,964 |
| Jun 2, 2026 | 612.80 | 640.40 | 611.40 | 617.40 | 617.40 | 1.03% | 465,433 |
| Jun 1, 2026 | 600.00 | 615.25 | 583.10 | 611.10 | 611.10 | 1.71% | 274,202 |
| May 29, 2026 | 595.85 | 621.15 | 590.40 | 600.80 | 600.80 | 1.67% | 631,760 |
| May 27, 2026 | 569.95 | 598.00 | 562.30 | 590.95 | 590.95 | 4.03% | 543,001 |
| May 26, 2026 | 572.95 | 577.50 | 558.10 | 568.05 | 568.05 | -0.97% | 230,857 |
| May 25, 2026 | 569.85 | 579.20 | 546.70 | 573.60 | 573.60 | 1.50% | 505,873 |
| May 22, 2026 | 588.00 | 625.00 | 546.35 | 565.10 | 565.10 | -1.53% | 5,302,554 |
| 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 |