WeWork Inc. (WEWKQ)
Jun 11, 2024 - WEWKQ was delisted (reason: shares cancelled)
0.0300
0.00 (0.00%)
Inactive · Last trade price
on Jun 11, 2024
WeWork Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 11, 2024 | 0.04 | 0.08 | 0.03 | 0.06 | 0.06 | 100.00% | 44,019 |
Jun 10, 2024 | 0.01 | 0.15 | 0.01 | 0.03 | 0.03 | -75.00% | 56,151 |
Jun 7, 2024 | 0.01 | 0.12 | 0.01 | 0.12 | 0.12 | 200.00% | 5,252 |
Jun 6, 2024 | 0.12 | 0.12 | 0.04 | 0.04 | 0.04 | -60.00% | 2,215 |
Jun 5, 2024 | 0.13 | 0.13 | 0.01 | 0.10 | 0.10 | -23.08% | 11,717 |
Jun 4, 2024 | 0.02 | 0.13 | 0.02 | 0.13 | 0.13 | 550.00% | 4,272 |
Jun 3, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -82.30% | 2,798 |
May 31, 2024 | 0.16 | 0.16 | 0.11 | 0.11 | 0.11 | -5.83% | 14,683 |
May 30, 2024 | 0.12 | 0.15 | 0.11 | 0.12 | 0.12 | - | 42,437 |
May 29, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 377 |
May 28, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,820 |
May 24, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 978 |
May 23, 2024 | 0.14 | 0.25 | 0.12 | 0.12 | 0.12 | 4.55% | 33,704 |
May 22, 2024 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -21.43% | 4,817 |
May 21, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 86 |
May 20, 2024 | 0.08 | 0.14 | 0.08 | 0.14 | 0.14 | -6.67% | 808 |
May 17, 2024 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | -16.67% | 394 |
May 16, 2024 | 0.20 | 0.38 | 0.13 | 0.18 | 0.18 | 19.92% | 4,000 |
May 15, 2024 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 11.19% | 4,687 |
May 14, 2024 | 0.03 | 0.14 | 0.03 | 0.14 | 0.14 | -35.71% | 2,900 |
May 13, 2024 | 0.13 | 0.21 | 0.12 | 0.21 | 0.21 | 75.00% | 9,397 |
May 10, 2024 | 0.12 | 0.15 | 0.12 | 0.12 | 0.12 | -7.69% | 4,432 |
May 9, 2024 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -18.75% | 3,470 |
May 8, 2024 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 6.67% | 23,027 |
May 7, 2024 | 0.03 | 0.16 | 0.03 | 0.15 | 0.15 | -11.76% | 2,692 |
May 6, 2024 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.33% | 1,628 |
May 3, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.25% | 2,488 |
May 2, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 21,822 |
May 1, 2024 | 0.16 | 0.20 | 0.16 | 0.16 | 0.16 | 6.45% | 6,522 |
Apr 30, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.20% | 1,802 |
Apr 29, 2024 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 15.38% | 1,673 |
Apr 26, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 2,319 |
Apr 25, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,209 |
Apr 24, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 2,411 |
Apr 23, 2024 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 3,124 |
Apr 22, 2024 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -14.29% | 3,041 |
Apr 19, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 3,154 |
Apr 18, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 388 |
Apr 17, 2024 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 4,958 |
Apr 16, 2024 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 1,710 |
Apr 15, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,040 |
Apr 12, 2024 | 0.00 | 0.25 | 0.00 | 0.12 | 0.12 | - | 10,247 |
Apr 11, 2024 | 0.12 | 0.16 | 0.05 | 0.12 | 0.12 | 4.35% | 2,958 |
Apr 10, 2024 | 0.05 | 0.12 | 0.05 | 0.12 | 0.12 | -39.47% | 10,886 |
Apr 9, 2024 | 0.12 | 0.19 | 0.12 | 0.19 | 0.19 | -5.00% | 4,736 |
Apr 8, 2024 | 0.14 | 0.20 | 0.09 | 0.20 | 0.20 | 25.00% | 1,831 |
Apr 5, 2024 | 0.14 | 0.50 | 0.14 | 0.16 | 0.16 | -46.67% | 10,441 |
Apr 4, 2024 | 0.30 | 0.50 | 0.10 | 0.30 | 0.30 | 66.67% | 49,180 |
Apr 3, 2024 | 0.17 | 0.30 | 0.17 | 0.18 | 0.18 | 80.00% | 126,335 |
Apr 2, 2024 | 0.10 | 0.25 | 0.10 | 0.10 | 0.10 | - | 4,047 |
Apr 1, 2024 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 33.33% | 4,047 |
Mar 28, 2024 | 0.15 | 0.15 | 0.08 | 0.08 | 0.08 | -37.50% | 12,113 |
Mar 27, 2024 | 0.08 | 0.50 | 0.08 | 0.12 | 0.12 | 60.00% | 112,857 |
Mar 26, 2024 | 0.29 | 0.50 | 0.08 | 0.08 | 0.08 | -70.00% | 60,746 |
Mar 25, 2024 | 0.08 | 0.25 | 0.08 | 0.25 | 0.25 | 216.46% | 315,307 |
Mar 22, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | 1,294 |
Mar 21, 2024 | 0.14 | 0.17 | 0.08 | 0.08 | 0.08 | 14.29% | 553,007 |
Mar 20, 2024 | 0.15 | 0.15 | 0.06 | 0.07 | 0.07 | -53.33% | 1,808 |
Mar 19, 2024 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -25.00% | 8,788 |
Mar 18, 2024 | 0.14 | 0.51 | 0.06 | 0.20 | 0.20 | 33.33% | 55,250 |
Mar 15, 2024 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | - | 4,248 |
Mar 14, 2024 | 0.02 | 0.29 | 0.02 | 0.15 | 0.15 | 50.00% | 5,695 |
Mar 13, 2024 | 0.25 | 0.25 | 0.10 | 0.10 | 0.10 | 42.86% | 31,292 |
Mar 12, 2024 | 0.09 | 0.18 | 0.02 | 0.07 | 0.07 | - | 35,972 |
Mar 11, 2024 | 0.08 | 0.17 | 0.07 | 0.07 | 0.07 | -22.22% | 35,972 |
Mar 8, 2024 | 0.10 | 0.15 | 0.05 | 0.09 | 0.09 | 5.88% | 38,259 |
Mar 7, 2024 | 0.09 | 0.20 | 0.09 | 0.09 | 0.09 | -10.62% | 26,525 |
Mar 6, 2024 | 0.09 | 0.10 | 0.03 | 0.10 | 0.10 | -36.60% | 4,925 |
Mar 5, 2024 | 0.08 | 0.15 | 0.08 | 0.15 | 0.15 | 87.50% | 45,871 |
Mar 4, 2024 | 0.06 | 0.10 | 0.05 | 0.08 | 0.08 | 14.29% | 85,630 |
Mar 1, 2024 | 0.15 | 0.15 | 0.02 | 0.07 | 0.07 | -56.25% | 19,851 |
Feb 29, 2024 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 30,944 |
Feb 28, 2024 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | - | 9,211 |
Feb 27, 2024 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 14,128 |
Feb 26, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 4,476 |
Feb 23, 2024 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -27.78% | 12,362 |
Feb 22, 2024 | 0.05 | 0.29 | 0.05 | 0.18 | 0.18 | 80.00% | 242,251 |
Feb 21, 2024 | 0.07 | 0.11 | 0.05 | 0.10 | 0.10 | 42.86% | 70,375 |
Feb 20, 2024 | 0.15 | 0.15 | 0.07 | 0.07 | 0.07 | -65.00% | 5,207 |
Feb 16, 2024 | 0.11 | 0.20 | 0.11 | 0.20 | 0.20 | 33.33% | 3,744 |
Feb 15, 2024 | 0.07 | 0.15 | 0.07 | 0.15 | 0.15 | 7.14% | 6,369 |
Feb 14, 2024 | 0.14 | 0.20 | 0.13 | 0.14 | 0.14 | -30.00% | 7,156 |
Feb 13, 2024 | 0.14 | 0.20 | 0.13 | 0.20 | 0.20 | 33.33% | 6,028 |
Feb 12, 2024 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -6.25% | 112,747 |
Feb 9, 2024 | 0.12 | 0.16 | 0.12 | 0.16 | 0.16 | 45.45% | 19,956 |
Feb 8, 2024 | 0.07 | 0.11 | 0.07 | 0.11 | 0.11 | -15.38% | 6,778 |
Feb 7, 2024 | 0.30 | 0.30 | 0.12 | 0.13 | 0.13 | -56.67% | 16,443 |
Feb 6, 2024 | 0.21 | 0.30 | 0.07 | 0.30 | 0.30 | 200.00% | 72,417 |
Feb 5, 2024 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | -16.67% | 1,778 |
Feb 2, 2024 | 0.07 | 0.30 | 0.07 | 0.12 | 0.12 | -14.29% | 7,434 |
Feb 1, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 16.67% | 16,939 |
Jan 31, 2024 | 0.20 | 0.20 | 0.05 | 0.12 | 0.12 | -40.00% | 8,252 |
Jan 30, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 25.00% | 215 |
Jan 29, 2024 | 0.15 | 0.20 | 0.15 | 0.16 | 0.16 | - | 4,994 |
Jan 26, 2024 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -23.81% | 125,327 |
Jan 25, 2024 | 0.18 | 0.23 | 0.18 | 0.21 | 0.21 | -40.00% | 319,086 |
Jan 24, 2024 | 0.30 | 0.35 | 0.18 | 0.35 | 0.35 | 16.67% | 122,703 |
Jan 23, 2024 | 0.18 | 0.30 | 0.18 | 0.30 | 0.30 | 87.50% | 10,667 |
Jan 22, 2024 | 0.03 | 0.20 | 0.03 | 0.16 | 0.16 | -11.11% | 38,608 |
Jan 19, 2024 | 0.21 | 0.21 | 0.16 | 0.18 | 0.18 | -21.74% | 10,761 |