Italia markets closed

Workiva Inc. (WK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,79-2,34 (-2,88%)
Alla chiusura: 03:59PM EDT
78,80 +0,01 (+0,01%)
Dopo ore: 04:02PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202480,4181,0878,7778,7978,79186.313
29 apr 202481,1182,1081,1081,1381,13249.600
26 apr 202480,2381,7279,9680,6280,62203.700
25 apr 202478,8280,1178,3779,9379,93192.500
24 apr 202480,0980,9779,7180,0680,06245.200
23 apr 202478,9781,8878,8280,2980,29230.000
22 apr 202478,4179,9077,7579,0979,09257.400
19 apr 202477,9678,7576,8777,8677,86356.300
18 apr 202477,1379,0876,8078,0478,04325.700
17 apr 202477,5778,4176,9376,9776,97308.900
16 apr 202477,6478,0076,6377,0677,06286.600
15 apr 202478,4078,8577,3178,1978,19383.500
12 apr 202479,7379,7378,1078,4778,47333.600
11 apr 202479,7080,6178,5080,6080,60322.500
10 apr 202482,3182,3179,1679,3979,39447.400
09 apr 202482,1384,4782,0284,3784,37240.700
08 apr 202481,1081,8180,7981,4081,40218.400
05 apr 202480,3681,9680,3680,6480,64292.200
04 apr 202482,2583,2980,5780,6280,62416.300
03 apr 202480,6482,4080,6481,3681,36342.000
02 apr 202481,8482,1180,2081,3681,36305.400
01 apr 202484,8084,8082,7483,5883,58245.600
28 mar 202485,0086,0184,4784,8084,80304.400
27 mar 202483,1984,6282,6884,3784,37308.300
26 mar 202483,0083,0081,0782,6782,67286.200
25 mar 202483,0183,6182,0282,3382,33226.700
22 mar 202484,7185,0683,0883,5383,53181.100
21 mar 202486,5087,3684,1484,6984,69345.100
20 mar 202484,0086,3283,8985,7185,71450.200
19 mar 202483,2384,0782,2883,9283,92197.100
18 mar 202484,2484,2483,1183,7183,71268.800
15 mar 202481,4684,2580,8583,9383,93709.500
14 mar 202484,3584,9882,1082,2082,20381.700
13 mar 202484,5585,5184,2684,6784,67220.900
12 mar 202484,9685,6184,4384,9584,95333.300
11 mar 202485,0286,0684,5685,0285,02395.500
08 mar 202487,1687,7885,4885,5985,59279.700
07 mar 202486,0087,5485,8886,2786,27225.600
06 mar 202486,1186,7484,9685,3585,35332.200
05 mar 202485,0685,3184,2084,7584,75516.800
04 mar 202485,5086,1484,0385,6485,64250.200
01 mar 202486,1486,5884,4585,5085,50344.000
29 feb 202485,4786,5684,9386,1286,12393.000
28 feb 202483,8687,0783,4484,5484,54364.400
27 feb 202485,1686,7384,6884,9284,92320.600
26 feb 202487,1388,8384,6784,9884,98773.500
23 feb 202486,5987,7784,3387,4787,47574.300
22 feb 202483,5886,7282,8686,1686,16995.500
21 feb 202487,1088,1580,5082,0182,011.764.300
20 feb 202492,1495,6791,8994,1994,19713.400
16 feb 202493,2594,4492,5593,8093,80495.300
15 feb 202493,1894,5291,9294,1194,11497.900
14 feb 202490,1792,2289,1491,9091,90434.800
13 feb 202489,4691,3888,7389,2989,29391.200
12 feb 202496,0096,2693,2193,2293,22327.400
09 feb 202494,5096,2693,9095,9795,97255.400
08 feb 202491,3993,8990,7693,4793,47293.500
07 feb 202493,7893,9391,0291,4691,46353.100
06 feb 202491,9293,8891,5793,3893,38276.900
05 feb 202493,0093,2091,3591,9191,91327.300
02 feb 202494,2295,1392,5494,0094,00338.000
01 feb 202493,6595,4192,8695,3795,37355.000
31 gen 202495,7795,8092,6692,9492,94483.500
30 gen 202496,4697,5595,8296,2596,25211.200
29 gen 202493,8397,2093,5997,1297,12555.600
26 gen 202498,0098,3393,5293,7093,70328.000
25 gen 202497,8099,0294,5597,5997,59420.500
24 gen 2024100,00100,1297,8697,8997,89492.000
23 gen 202498,5199,5496,4799,4899,48492.300
22 gen 202498,0598,4696,0796,6196,61289.400
19 gen 202496,0996,8194,4596,6896,68264.600
18 gen 202495,3795,8193,9595,4095,40228.300
17 gen 202494,0394,6493,2594,6394,63257.200
16 gen 202493,5895,5593,2995,4195,41263.600
12 gen 202496,0197,1594,6495,0595,05202.400
11 gen 202493,4094,9792,2094,9294,92676.200
10 gen 202492,5593,7592,1693,2493,24540.800
09 gen 202491,5193,0491,1092,7992,79469.800
08 gen 202492,6093,9392,2292,9792,97363.000
05 gen 202491,9193,9191,8392,2692,26258.500
04 gen 202493,7594,1191,9192,7092,70332.700
03 gen 202495,1195,3792,6593,2393,23349.100
02 gen 202499,7199,7195,4595,6395,63300.500
29 dic 2023103,08104,24101,22101,53101,53186.500
28 dic 2023103,77104,36102,62103,44103,44218.600
27 dic 2023104,50105,00103,21104,18104,18203.600
26 dic 2023104,04104,74103,37104,40104,40199.400
22 dic 2023104,20104,52103,02103,90103,90193.800
21 dic 2023101,69104,12101,13103,79103,79332.100
20 dic 2023100,59104,36100,01100,38100,38346.400
19 dic 2023101,00102,54100,07101,17101,17346.700
18 dic 202399,29100,7297,70100,52100,52321.900
15 dic 202399,36101,3298,2499,6299,62909.900
14 dic 202399,36101,0598,1499,1199,11474.900
13 dic 202395,7698,6694,3998,1598,15469.400
12 dic 202396,5296,5294,6695,8495,84307.600
11 dic 202395,0596,6994,2396,2096,20325.300
08 dic 202395,3697,3494,3895,3095,30379.800
07 dic 202398,3398,8795,4695,7395,73408.700
06 dic 202399,20100,3997,9398,3098,30281.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...