Comparing Back to the side-by-side chart ↗
WEWORK.NS (WEWORK.NS) — Historique des cours
Au 2026-10-19 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 654.40 | 671.55 | 653.55 | 663.80 | +0.39% | 138,887 |
| 2026-10-16 | 661.00 | 669.15 | 654.20 | 661.20 | -0.39% | 54,732 |
| 2026-10-15 | 672.65 | 676.45 | 660.55 | 663.80 | -1.71% | 33,524 |
| 2026-10-14 | 673.00 | 681.95 | 668.90 | 675.35 | -0.32% | 46,336 |
| 2026-10-13 | 666.00 | 679.50 | 660.00 | 677.55 | +1.26% | 55,520 |
| 2026-10-12 | 666.10 | 675.95 | 662.65 | 669.10 | -0.05% | 52,072 |
| 2026-10-09 | 664.00 | 674.35 | 656.00 | 669.45 | +0.81% | 96,372 |
| 2026-10-08 | 665.00 | 678.80 | 653.20 | 664.10 | -1.34% | 188,645 |
| 2026-10-07 | 657.65 | 683.25 | 657.65 | 673.15 | +1.24% | 134,408 |
| 2026-10-06 | 651.00 | 670.00 | 646.65 | 664.90 | +2.14% | 82,193 |
| 2026-10-05 | 656.40 | 664.20 | 645.05 | 651.00 | -1.30% | 62,860 |
| 2026-10-01 | 661.25 | 668.60 | 643.55 | 659.60 | -0.13% | 303,711 |
| 2026-09-30 | 674.70 | 674.70 | 658.30 | 660.45 | -1.00% | 116,352 |
| 2026-09-29 | 645.65 | 679.80 | 641.30 | 667.15 | +2.54% | 204,957 |
| 2026-09-28 | 646.65 | 664.90 | 635.50 | 650.65 | -0.29% | 132,927 |
| 2026-09-25 | 650.05 | 661.90 | 634.90 | 652.55 | +0.13% | 170,103 |
| 2026-09-24 | 665.00 | 665.20 | 648.15 | 651.70 | -2.51% | 73,586 |
| 2026-09-23 | 671.15 | 679.90 | 664.85 | 668.50 | -0.39% | 104,857 |
| 2026-09-22 | 670.05 | 680.85 | 668.30 | 671.15 | -0.18% | 31,492 |
| 2026-09-21 | 681.00 | 695.40 | 667.60 | 672.35 | -1.30% | 210,715 |
| 2026-09-18 | 682.00 | 692.55 | 676.60 | 681.20 | -0.24% | 191,510 |
| 2026-09-17 | 675.95 | 692.85 | 671.05 | 682.85 | +1.00% | 148,050 |
| 2026-09-16 | 667.00 | 682.30 | 657.30 | 676.10 | +0.38% | 97,214 |
| 2026-09-15 | 666.15 | 680.00 | 666.15 | 673.55 | +0.49% | 304,823 |
| 2026-09-11 | 667.00 | 674.45 | 656.55 | 670.25 | -0.99% | 78,098 |
| 2026-09-10 | 672.05 | 686.00 | 667.60 | 676.95 | +0.33% | 114,321 |
| 2026-09-09 | 662.40 | 685.50 | 661.60 | 674.70 | +1.10% | 134,282 |
| 2026-09-08 | 669.80 | 677.35 | 663.50 | 667.35 | -1.18% | 82,239 |
| 2026-09-07 | 666.95 | 688.35 | 666.55 | 675.35 | +1.26% | 160,167 |
| 2026-09-04 | 662.00 | 681.65 | 659.25 | 666.95 | +1.87% | 335,811 |
| 2026-09-03 | 662.60 | 685.90 | 646.60 | 654.70 | -0.97% | 618,239 |
| 2026-09-02 | 673.55 | 673.55 | 658.05 | 661.10 | -2.15% | 65,155 |
| 2026-09-01 | 679.00 | 688.20 | 661.50 | 675.65 | -1.31% | 314,155 |
| 2026-08-31 | 691.60 | 710.10 | 672.00 | 684.65 | -1.00% | 1,751,448 |
| 2026-08-28 | 676.95 | 694.25 | 667.80 | 691.60 | +2.41% | 203,332 |
| 2026-08-27 | 678.00 | 694.85 | 672.65 | 675.35 | -0.43% | 316,546 |
| 2026-08-26 | 674.90 | 691.20 | 672.30 | 678.30 | +0.50% | 168,601 |
| 2026-08-25 | 668.60 | 682.75 | 665.05 | 674.90 | +0.42% | 349,564 |
| 2026-08-24 | 683.00 | 689.95 | 664.55 | 672.10 | -1.58% | 199,269 |
| 2026-08-21 | 691.00 | 697.00 | 676.50 | 682.90 | -0.76% | 131,330 |
| 2026-08-20 | 695.00 | 695.50 | 686.60 | 688.15 | -0.51% | 112,770 |
| 2026-08-19 | 696.00 | 697.40 | 686.00 | 691.65 | -0.63% | 68,013 |
| 2026-08-18 | 707.00 | 707.00 | 690.00 | 696.05 | -1.66% | 123,453 |
| 2026-08-17 | 720.00 | 727.00 | 703.10 | 707.80 | -0.10% | 290,990 |
| 2026-08-14 | 713.65 | 726.80 | 699.70 | 708.50 | -1.53% | 358,599 |
| 2026-08-13 | 705.85 | 730.90 | 700.55 | 719.50 | +1.54% | 316,868 |
| 2026-08-12 | 717.00 | 724.15 | 704.05 | 708.60 | -1.58% | 85,704 |
| 2026-08-11 | 720.05 | 733.60 | 714.85 | 719.95 | -0.72% | 150,526 |
| 2026-08-10 | 759.00 | 759.00 | 717.05 | 725.20 | -4.00% | 350,390 |
| 2026-08-07 | 748.20 | 774.90 | 746.15 | 755.40 | +0.96% | 240,738 |
| 2026-08-06 | 753.50 | 794.50 | 736.00 | 748.20 | +0.07% | 1,029,138 |
| 2026-08-05 | 738.90 | 759.25 | 732.35 | 747.70 | +1.40% | 267,859 |
| 2026-08-04 | 744.60 | 759.90 | 736.00 | 737.35 | -0.97% | 348,646 |
| 2026-08-03 | 750.00 | 754.00 | 726.60 | 744.60 | +0.15% | 163,517 |
| 2026-07-31 | 710.00 | 750.35 | 703.15 | 743.50 | +4.63% | 287,658 |
| 2026-07-30 | 701.80 | 714.00 | 697.05 | 710.60 | +0.72% | 76,826 |
| 2026-07-29 | 709.00 | 715.00 | 693.55 | 705.55 | -0.64% | 133,799 |
| 2026-07-28 | 720.00 | 720.00 | 700.00 | 710.10 | -1.97% | 142,145 |
| 2026-07-27 | 719.00 | 726.95 | 710.50 | 724.40 | +1.75% | 317,784 |
| 2026-07-24 | 695.00 | 714.90 | 686.60 | 711.95 | +1.71% | 100,600 |
| 2026-07-23 | 711.60 | 711.60 | 691.00 | 700.00 | -2.12% | 230,271 |
| 2026-07-22 | 725.00 | 725.00 | 698.70 | 715.15 | -0.62% | 363,370 |
| 2026-07-21 | 686.20 | 733.00 | 671.30 | 719.60 | +5.64% | 703,616 |
| 2026-07-20 | 678.30 | 698.20 | 657.00 | 681.15 | +0.47% | 837,638 |
| 2026-07-17 | 719.90 | 719.90 | 658.00 | 677.95 | -6.88% | 2,802,971 |
| 2026-07-16 | 726.00 | 735.15 | 712.15 | 728.05 | +1.02% | 546,095 |
| 2026-07-15 | 715.00 | 732.15 | 708.55 | 720.70 | +0.99% | 218,368 |
| 2026-07-14 | 742.00 | 742.00 | 710.00 | 713.60 | -3.70% | 234,699 |
| 2026-07-13 | 732.00 | 748.45 | 715.20 | 741.05 | +1.23% | 321,741 |
| 2026-07-10 | 725.80 | 748.05 | 720.80 | 732.05 | +1.79% | 403,159 |
| 2026-07-09 | 714.10 | 736.25 | 712.05 | 719.15 | +0.71% | 989,274 |
| 2026-07-08 | 737.50 | 743.85 | 705.15 | 714.10 | -3.17% | 317,668 |
| 2026-07-07 | 732.30 | 767.00 | 732.30 | 737.50 | +0.05% | 688,885 |
| 2026-07-06 | 733.90 | 756.65 | 731.05 | 737.15 | -0.34% | 266,303 |
| 2026-07-03 | 735.95 | 764.00 | 731.05 | 739.65 | -0.34% | 319,687 |
| 2026-07-02 | 725.00 | 749.30 | 716.70 | 742.15 | +2.95% | 379,354 |
| 2026-07-01 | 700.00 | 731.75 | 694.00 | 720.85 | +4.58% | 1,636,074 |
| 2026-06-30 | 651.90 | 699.00 | 638.00 | 689.30 | +6.25% | 1,733,563 |
| 2026-06-29 | 625.00 | 649.95 | 623.05 | 648.75 | +3.54% | 358,672 |
| 2026-06-25 | 643.00 | 655.00 | 617.50 | 626.55 | -2.60% | 149,210 |
| 2026-06-24 | 636.00 | 647.55 | 632.50 | 643.25 | +1.11% | 114,630 |
| 2026-06-23 | 618.00 | 639.00 | 614.60 | 636.20 | +2.64% | 386,623 |
| 2026-06-22 | 629.20 | 636.00 | 612.20 | 619.85 | -1.70% | 218,441 |
| 2026-06-19 | 631.65 | 641.60 | 625.00 | 630.55 | -0.58% | 99,069 |
| 2026-06-18 | 650.00 | 678.90 | 620.20 | 634.25 | -2.55% | 588,876 |
| 2026-06-17 | 643.00 | 657.00 | 640.85 | 650.85 | +1.78% | 373,460 |
| 2026-06-16 | 634.25 | 646.85 | 634.25 | 639.45 | +0.53% | 98,369 |
| 2026-06-15 | 645.45 | 650.65 | 632.90 | 636.05 | -0.52% | 100,386 |
| 2026-06-12 | 640.10 | 660.00 | 631.20 | 639.35 | +0.07% | 177,686 |
| 2026-06-11 | 642.00 | 649.85 | 632.00 | 638.90 | -0.75% | 141,364 |
| 2026-06-10 | 644.90 | 654.30 | 632.85 | 643.75 | -0.58% | 96,800 |
| 2026-06-09 | 650.00 | 657.30 | 641.00 | 647.50 | -0.09% | 196,501 |
| 2026-06-08 | 641.05 | 661.85 | 637.00 | 648.10 | +1.10% | 597,720 |
| 2026-06-05 | 630.55 | 646.00 | 626.00 | 641.05 | +1.67% | 756,221 |
| 2026-06-04 | 610.90 | 635.00 | 607.90 | 630.55 | +2.76% | 144,729 |
| 2026-06-03 | 617.00 | 622.50 | 607.00 | 613.60 | -0.62% | 89,964 |
| 2026-06-02 | 612.80 | 640.40 | 611.40 | 617.40 | +1.03% | 465,433 |
| 2026-06-01 | 600.00 | 615.25 | 583.10 | 611.10 | +1.71% | 274,202 |
| 2026-05-29 | 595.85 | 621.15 | 590.40 | 600.80 | +1.67% | 631,760 |
| 2026-05-27 | 569.95 | 598.00 | 562.30 | 590.95 | +4.03% | 543,001 |
| 2026-05-26 | 572.95 | 577.50 | 558.10 | 568.05 | -0.97% | 230,857 |
| 2026-05-25 | 569.85 | 579.20 | 546.70 | 573.60 | +1.50% | 505,873 |
| 2026-05-22 | 588.00 | 625.00 | 546.35 | 565.10 | -1.53% | 5,302,554 |
| 2026-05-21 | 487.00 | 584.15 | 485.30 | 573.90 | +17.89% | 5,088,473 |
| 2026-05-20 | 492.60 | 496.75 | 481.30 | 486.80 | -2.43% | 60,150 |
| 2026-05-19 | 483.00 | 502.55 | 479.65 | 498.90 | +3.11% | 132,315 |
| 2026-05-18 | 494.10 | 494.10 | 475.35 | 483.85 | -2.50% | 41,591 |
| 2026-05-15 | 490.00 | 508.85 | 488.45 | 496.25 | +0.62% | 38,798 |
| 2026-05-14 | 493.00 | 497.55 | 479.50 | 493.20 | -0.24% | 51,227 |
| 2026-05-13 | 500.85 | 508.00 | 485.65 | 494.40 | -0.46% | 137,648 |
| 2026-05-12 | 524.00 | 524.00 | 492.00 | 496.70 | -5.25% | 120,707 |
| 2026-05-11 | 530.00 | 530.55 | 512.35 | 524.20 | -1.69% | 96,275 |
| 2026-05-08 | 539.00 | 541.45 | 530.50 | 533.20 | -1.20% | 81,530 |
| 2026-05-07 | 544.80 | 545.05 | 532.00 | 539.65 | -1.05% | 80,869 |
| 2026-05-06 | 541.00 | 550.45 | 538.70 | 545.35 | +0.46% | 42,507 |
| 2026-05-05 | 550.00 | 553.90 | 536.00 | 542.85 | -2.15% | 107,629 |
| 2026-05-04 | 546.80 | 559.00 | 535.15 | 554.75 | +1.45% | 126,114 |
| 2026-04-30 | 544.00 | 552.45 | 528.05 | 546.80 | -0.07% | 51,700 |
| 2026-04-29 | 545.95 | 551.00 | 541.05 | 547.20 | +0.22% | 48,500 |
| 2026-04-28 | 569.00 | 569.75 | 534.75 | 546.00 | -3.67% | 350,168 |
| 2026-04-27 | 537.00 | 571.50 | 531.65 | 566.80 | +5.94% | 185,935 |
| 2026-04-24 | 535.00 | 540.55 | 531.00 | 535.00 | -0.85% | 56,546 |
| 2026-04-23 | 543.00 | 544.95 | 534.65 | 539.60 | -0.67% | 67,171 |
| 2026-04-22 | 544.95 | 551.10 | 536.20 | 543.25 | -0.31% | 84,841 |
| 2026-04-21 | 540.60 | 550.00 | 537.05 | 544.95 | -0.01% | 112,865 |
| 2026-04-20 | 539.95 | 550.00 | 529.30 | 545.00 | +1.00% | 110,618 |
| 2026-04-17 | 539.35 | 543.00 | 522.60 | 539.60 | +0.85% | 150,100 |
| 2026-04-16 | 503.95 | 552.70 | 503.95 | 535.05 | +6.17% | 388,974 |
| 2026-04-15 | 487.00 | 511.95 | 485.00 | 503.95 | +4.09% | 111,790 |
| 2026-04-13 | 471.00 | 488.10 | 464.60 | 484.15 | +0.95% | 75,748 |
| 2026-04-10 | 484.00 | 496.25 | 477.00 | 479.60 | -1.00% | 97,843 |
| 2026-04-09 | 465.05 | 493.75 | 461.55 | 484.45 | +2.74% | 153,912 |
| 2026-04-08 | 462.00 | 477.50 | 455.00 | 471.55 | +4.22% | 147,969 |
| 2026-04-07 | 437.00 | 455.00 | 432.50 | 452.45 | +3.30% | 85,606 |
| 2026-04-06 | 447.65 | 449.45 | 433.55 | 438.00 | -2.84% | 311,602 |
| 2026-04-02 | 456.70 | 456.70 | 440.50 | 450.80 | -0.89% | 60,213 |
| 2026-04-01 | 481.90 | 482.00 | 445.80 | 454.85 | -0.11% | 249,471 |
| 2026-03-30 | 446.55 | 499.00 | 420.00 | 455.35 | +1.07% | 872,557 |
| 2026-03-27 | 451.85 | 469.00 | 436.65 | 450.55 | -2.09% | 592,771 |
| 2026-03-25 | 440.40 | 461.85 | 440.40 | 460.15 | +3.37% | 224,716 |
| 2026-03-24 | 440.00 | 446.40 | 427.05 | 445.15 | +0.33% | 246,581 |
| 2026-03-23 | 461.00 | 461.00 | 433.45 | 443.70 | -5.60% | 270,933 |
| 2026-03-20 | 475.00 | 478.35 | 467.70 | 470.00 | +0.36% | 82,753 |
| 2026-03-19 | 495.40 | 495.40 | 466.00 | 468.30 | -5.75% | 124,307 |
| 2026-03-18 | 464.55 | 505.25 | 461.00 | 496.85 | +8.02% | 156,575 |
| 2026-03-17 | 463.05 | 469.00 | 457.00 | 459.95 | +1.09% | 45,507 |
| 2026-03-16 | 464.00 | 467.10 | 451.15 | 455.00 | -2.33% | 219,069 |
| 2026-03-13 | 468.00 | 468.00 | 456.35 | 465.85 | -0.46% | 132,249 |
| 2026-03-12 | 465.15 | 474.80 | 445.15 | 468.00 | -0.35% | 189,498 |
| 2026-03-11 | 445.00 | 474.90 | 433.45 | 469.65 | +6.52% | 236,150 |
| 2026-03-10 | 426.50 | 448.00 | 422.75 | 440.90 | +3.38% | 166,680 |
| 2026-03-09 | 448.95 | 448.95 | 421.00 | 426.50 | -5.30% | 110,032 |
| 2026-03-06 | 460.00 | 462.65 | 447.10 | 450.35 | -2.38% | 117,783 |
| 2026-03-05 | 469.10 | 477.95 | 450.90 | 461.35 | -0.68% | 66,431 |
| 2026-03-04 | 468.00 | 478.95 | 458.05 | 464.50 | -3.18% | 86,561 |
| 2026-03-02 | 468.25 | 491.80 | 468.25 | 479.75 | -3.33% | 132,692 |
| 2026-02-27 | 519.90 | 535.40 | 482.00 | 496.30 | -4.79% | 72,255 |
| 2026-02-26 | 534.40 | 534.40 | 516.00 | 521.25 | -1.68% | 40,024 |
| 2026-02-25 | 529.75 | 548.25 | 500.10 | 530.15 | +2.88% | 147,119 |
| 2026-02-24 | 521.00 | 535.80 | 502.85 | 515.30 | -1.81% | 75,373 |
| 2026-02-23 | 532.00 | 533.60 | 521.35 | 524.80 | -1.36% | 55,973 |
| 2026-02-20 | 539.55 | 543.00 | 530.00 | 532.05 | -1.39% | 29,158 |
| 2026-02-19 | 551.85 | 552.80 | 536.00 | 539.55 | -2.23% | 47,026 |
| 2026-02-18 | 557.85 | 558.40 | 548.00 | 551.85 | -1.08% | 94,337 |
| 2026-02-17 | 567.95 | 568.00 | 555.00 | 557.85 | -1.61% | 65,897 |
| 2026-02-16 | 558.00 | 572.00 | 555.70 | 566.95 | +0.88% | 33,230 |
| 2026-02-13 | 571.00 | 571.25 | 559.05 | 562.00 | -2.28% | 63,705 |
| 2026-02-12 | 582.05 | 582.05 | 574.35 | 575.10 | -1.20% | 47,488 |
| 2026-02-11 | 592.20 | 592.20 | 575.00 | 582.10 | -2.04% | 82,676 |
| 2026-02-10 | 587.95 | 597.45 | 585.60 | 594.25 | +1.59% | 51,557 |
| 2026-02-09 | 580.05 | 588.60 | 577.75 | 584.95 | +0.81% | 70,337 |
| 2026-02-06 | 576.50 | 583.40 | 567.50 | 580.25 | +0.65% | 39,735 |
| 2026-02-05 | 572.60 | 580.55 | 572.60 | 576.50 | -0.51% | 52,880 |
| 2026-02-04 | 579.00 | 582.75 | 571.00 | 579.45 | -0.24% | 80,740 |
| 2026-02-03 | 580.00 | 600.05 | 567.10 | 580.85 | +1.40% | 342,184 |
| 2026-02-02 | 578.00 | 583.00 | 565.30 | 572.85 | +0.41% | 45,054 |
| 2026-01-30 | 566.00 | 573.55 | 558.25 | 570.50 | -0.09% | 45,822 |
| 2026-01-29 | 579.05 | 583.80 | 566.00 | 571.00 | -2.45% | 130,716 |
| 2026-01-28 | 586.00 | 589.60 | 574.55 | 585.35 | +0.01% | 134,586 |
| 2026-01-27 | 571.00 | 592.95 | 555.60 | 585.30 | +0.96% | 923,178 |
| 2026-01-23 | 585.70 | 589.50 | 575.05 | 579.75 | -1.89% | 62,849 |
| 2026-01-22 | 578.00 | 595.80 | 576.70 | 590.90 | +2.10% | 59,119 |
| 2026-01-21 | 588.00 | 592.55 | 571.60 | 578.75 | -2.59% | 221,569 |
| 2026-01-20 | 598.00 | 600.80 | 590.00 | 594.15 | -1.26% | 111,952 |
| 2026-01-19 | 614.50 | 614.50 | 596.70 | 601.75 | -1.35% | 44,671 |
| 2026-01-16 | 595.05 | 615.30 | 595.05 | 610.00 | +1.62% | 186,381 |
| 2026-01-14 | 592.60 | 602.70 | 592.60 | 600.30 | +0.28% | 81,220 |
| 2026-01-13 | 604.00 | 607.55 | 596.10 | 598.65 | -0.89% | 28,136 |
| 2026-01-12 | 606.65 | 613.00 | 592.30 | 604.05 | -1.72% | 182,098 |
| 2026-01-09 | 609.00 | 625.25 | 600.85 | 614.65 | -0.26% | 198,491 |
| 2026-01-08 | 619.00 | 623.20 | 612.00 | 616.25 | -0.72% | 284,846 |
| 2026-01-07 | 607.00 | 623.25 | 605.30 | 620.70 | +1.46% | 290,322 |
| 2026-01-06 | 602.00 | 614.85 | 592.40 | 611.75 | +0.15% | 488,494 |
| 2026-01-05 | 612.40 | 615.75 | 601.55 | 610.85 | -1.24% | 251,753 |
| 2026-01-02 | 608.00 | 624.95 | 601.10 | 618.55 | +1.66% | 140,571 |
| 2026-01-01 | 603.00 | 612.35 | 603.00 | 608.45 | +0.63% | 47,285 |
| 2025-12-31 | 600.00 | 608.15 | 593.60 | 604.65 | +0.75% | 75,641 |
| 2025-12-30 | 602.80 | 603.50 | 595.50 | 600.15 | -0.44% | 109,941 |
| 2025-12-29 | 595.00 | 605.50 | 591.10 | 602.80 | +0.60% | 181,346 |
| 2025-12-26 | 583.00 | 601.90 | 583.00 | 599.20 | +1.93% | 47,585 |
| 2025-12-24 | 587.10 | 599.20 | 577.15 | 587.85 | +0.03% | 207,031 |
| 2025-12-23 | 579.95 | 588.70 | 574.35 | 587.65 | +1.02% | 71,152 |
| 2025-12-22 | 579.25 | 587.50 | 576.95 | 581.70 | +0.07% | 40,705 |
| 2025-12-19 | 575.00 | 583.40 | 571.30 | 581.30 | +0.76% | 77,998 |
| 2025-12-18 | 576.00 | 584.35 | 572.20 | 576.90 | -1.29% | 63,477 |
| 2025-12-17 | 583.60 | 586.90 | 570.10 | 584.45 | -0.03% | 172,067 |
| 2025-12-16 | 589.25 | 594.90 | 581.90 | 584.65 | -0.85% | 53,061 |
| 2025-12-15 | 593.85 | 594.00 | 579.70 | 589.65 | -0.71% | 116,805 |
| 2025-12-12 | 595.00 | 597.80 | 590.35 | 593.85 | -0.19% | 36,525 |
| 2025-12-11 | 600.00 | 600.00 | 586.10 | 595.00 | -1.32% | 57,876 |
| 2025-12-10 | 610.00 | 610.00 | 596.00 | 602.95 | -1.36% | 124,633 |
| 2025-12-09 | 585.10 | 615.00 | 580.00 | 611.25 | +3.56% | 102,596 |
| 2025-12-08 | 592.00 | 603.40 | 578.50 | 590.25 | -0.93% | 187,540 |
| 2025-12-05 | 595.75 | 599.00 | 588.00 | 595.80 | -0.19% | 37,700 |
| 2025-12-04 | 598.15 | 602.00 | 578.15 | 596.95 | -0.20% | 144,597 |
| 2025-12-03 | 592.00 | 602.60 | 580.20 | 598.15 | +1.73% | 108,616 |
| 2025-12-02 | 589.95 | 599.90 | 577.70 | 588.00 | -0.14% | 194,324 |
| 2025-12-01 | 597.30 | 601.50 | 580.65 | 588.80 | -1.60% | 98,602 |
| 2025-11-28 | 603.85 | 605.95 | 596.50 | 598.35 | -1.08% | 137,706 |
| 2025-11-27 | 608.00 | 608.00 | 598.00 | 604.90 | -0.17% | 131,765 |
| 2025-11-26 | 592.10 | 608.95 | 592.10 | 605.95 | +1.97% | 124,560 |
| 2025-11-25 | 610.10 | 613.15 | 590.50 | 594.25 | -2.49% | 1,258,482 |
| 2025-11-24 | 622.85 | 627.00 | 605.50 | 609.40 | -1.67% | 162,513 |
| 2025-11-21 | 622.80 | 622.80 | 614.00 | 619.75 | -0.55% | 107,601 |
| 2025-11-20 | 632.80 | 635.05 | 615.00 | 623.15 | -1.92% | 243,631 |
| 2025-11-19 | 639.95 | 646.00 | 632.35 | 635.35 | -0.12% | 235,323 |
| 2025-11-18 | 650.00 | 662.80 | 630.40 | 636.10 | +3.46% | 1,086,741 |
| 2025-11-17 | 616.40 | 622.40 | 612.60 | 614.80 | -1.11% | 71,639 |
| 2025-11-14 | 623.45 | 623.45 | 612.60 | 621.70 | -0.28% | 71,010 |
| 2025-11-13 | 608.00 | 625.00 | 605.20 | 623.45 | +1.78% | 141,017 |
| 2025-11-12 | 626.15 | 626.95 | 598.00 | 612.55 | -1.60% | 540,725 |
| 2025-11-11 | 624.30 | 633.00 | 620.30 | 622.50 | -0.36% | 225,361 |
| 2025-11-10 | 626.00 | 656.00 | 620.00 | 624.75 | -1.13% | 749,115 |
| 2025-11-07 | 621.20 | 638.05 | 606.50 | 631.90 | +0.83% | 431,517 |
| 2025-11-06 | 627.60 | 634.95 | 623.10 | 626.70 | -0.86% | 155,243 |
| 2025-11-04 | 643.00 | 644.45 | 630.00 | 632.15 | -2.40% | 122,267 |
| 2025-11-03 | 648.00 | 664.00 | 618.90 | 647.70 | +0.34% | 948,918 |
| 2025-10-31 | 645.00 | 647.55 | 636.15 | 645.50 | -0.13% | 136,622 |
| 2025-10-30 | 642.00 | 647.90 | 633.00 | 646.35 | -0.15% | 193,033 |
| 2025-10-29 | 643.90 | 649.00 | 633.80 | 647.35 | +0.39% | 235,880 |
| 2025-10-28 | 634.00 | 653.80 | 617.10 | 644.85 | +1.11% | 360,062 |
| 2025-10-27 | 641.00 | 645.25 | 622.60 | 637.80 | +0.47% | 229,656 |
| 2025-10-24 | 649.30 | 654.60 | 616.25 | 634.80 | -1.17% | 481,831 |
| 2025-10-23 | 642.00 | 647.00 | 637.05 | 642.30 | -0.67% | 190,940 |
| 2025-10-21 | 645.00 | 655.00 | 631.00 | 646.60 | +1.24% | 143,947 |
| 2025-10-20 | 644.90 | 652.00 | 625.80 | 638.70 | -1.16% | 357,824 |
| 2025-10-17 | 649.00 | 652.50 | 631.00 | 646.20 | +0.21% | 470,567 |
| 2025-10-16 | 620.30 | 655.00 | 607.00 | 644.85 | +3.65% | 1,225,991 |
| 2025-10-15 | 602.00 | 625.00 | 601.25 | 622.15 | +1.92% | 370,084 |
| 2025-10-14 | 608.50 | 619.00 | 601.10 | 610.40 | -0.46% | 1,260,716 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Avr (+20.22%). Pire mois : Févr (-13.36%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-19
Réponses rapides
Quel est le dernier cours de clôture de WEWORK.NS (WEWORK.NS) ?
663.80 le 2026-10-19, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de WEWORK.NS ?
Plus haut à 794.50 et plus bas à 420.00 sur les 52 dernières semaines, au 2026-10-19.
Quel est historiquement le mois le plus fort et le plus faible de WEWORK.NS ?
Historiquement, le mois le plus fort de WEWORK.NS a été Avr (moyenne +20.22%) et le plus faible Févr (moyenne -13.36%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 252 bougies quotidiennes du data lake Closelook.