Italia markets closed

Workiva Inc. (WK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
73,82+3,39 (+4,81%)
Alla chiusura: 04:00PM EDT
73,82 0,00 (0,00%)
Dopo ore: 04:16PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mag 202271,4674,5371,4673,8273,82427.200
26 mag 202268,1970,8067,2170,4370,43290.600
25 mag 202264,3868,7164,1567,9967,99361.100
24 mag 202269,4669,8364,4064,8264,82275.700
23 mag 202268,5570,4667,0470,4370,43471.900
20 mag 202269,5470,1465,6868,1668,16309.900
19 mag 202264,7569,5564,7568,1868,18496.300
18 mag 202267,5068,4064,3064,8164,81324.500
17 mag 202270,3472,6766,8768,7468,74316.600
16 mag 202270,8572,1067,9768,5868,58320.200
13 mag 202269,4773,4469,2871,7571,75509.100
12 mag 202265,1271,0164,0468,1968,19508.700
11 mag 202269,1670,9166,5066,8266,82660.400
10 mag 202271,7873,8067,0670,0170,01623.200
09 mag 202275,5276,0069,3969,9469,94576.400
06 mag 202281,2482,6077,1177,3477,34565.400
05 mag 202286,5786,5978,6682,3582,35813.400
04 mag 202281,7188,6177,0687,7787,771.776.300
03 mag 202296,1997,6293,4694,0894,08373.800
02 mag 202296,0198,4794,3496,6696,66455.300
29 apr 2022102,00103,7596,1696,5196,51446.600
28 apr 2022102,48103,2398,71102,61102,61295.300
27 apr 2022101,55103,6399,96100,61100,61461.800
26 apr 2022104,65105,19100,14101,55101,55427.300
25 apr 2022103,39106,69102,72105,87105,87366.900
22 apr 2022103,38105,32102,79103,92103,92260.600
21 apr 2022109,20110,31103,66104,50104,50267.900
20 apr 2022110,90110,90106,57107,63107,63235.200
19 apr 2022106,69111,78106,46109,78109,78185.500
18 apr 2022107,65107,65104,16106,66106,66170.200
14 apr 2022112,41112,41107,33108,44108,44245.300
13 apr 2022110,71112,63108,96111,87111,87373.700
12 apr 2022111,47113,58109,07109,97109,97229.600
11 apr 2022109,00110,73106,49108,94108,94305.900
08 apr 2022111,32111,95109,12110,03110,03169.100
07 apr 2022112,40115,02110,71112,49112,49251.800
06 apr 2022113,92115,32109,99112,61112,61268.100
05 apr 2022120,07120,96114,01116,21116,21217.600
04 apr 2022123,15124,76119,54119,80119,80271.500
01 apr 2022117,91122,51117,91122,35122,35340.400
31 mar 2022116,71119,13115,28118,00118,00330.200
30 mar 2022118,08119,36115,44115,90115,90315.800
29 mar 2022116,61121,15114,39119,98119,98401.700
28 mar 2022109,54114,52109,54114,26114,26468.400
25 mar 2022112,42113,07107,97109,74109,74323.900
24 mar 2022111,00112,20109,01112,02112,02294.500
23 mar 2022110,29112,52106,92110,06110,06355.800
22 mar 2022107,13113,00107,11112,26112,26406.500
21 mar 2022106,45108,48104,00107,50107,50837.900
18 mar 2022103,49107,90102,47107,76107,76544.500
17 mar 202298,70104,0098,58103,49103,49291.800
16 mar 202296,12100,2595,2499,4099,40401.200
15 mar 202294,8296,3493,0295,1995,19327.400
14 mar 202295,3397,1192,5493,6493,64336.100
11 mar 2022100,94100,9495,1695,1995,19284.600
10 mar 2022100,13101,8599,53100,14100,14347.700
09 mar 2022100,04103,1699,77102,40102,40319.800
08 mar 202293,3298,8992,9397,0997,09508.000
07 mar 202298,3799,7893,9093,9593,95521.500
04 mar 2022101,05103,0995,3797,3197,31436.100
03 mar 2022107,62107,62100,51101,26101,26264.600
02 mar 2022109,17109,17104,14106,69106,69300.800
01 mar 2022105,98110,89105,64108,34108,34586.100
28 feb 2022101,30106,31101,30105,30105,30520.000
25 feb 202299,50101,9696,09101,84101,84414.900
24 feb 202290,46100,9190,2199,6799,67617.500
23 feb 202287,5996,1887,5993,8193,812.042.600
22 feb 2022102,40106,30101,77102,59102,59419.800
18 feb 2022108,26108,79104,00104,00104,00464.600
17 feb 2022114,83115,15107,90108,20108,20359.200
16 feb 2022115,65117,42112,21116,79116,79220.300
15 feb 2022116,30117,15114,35116,67116,67259.500
14 feb 2022113,98117,35113,12113,83113,83278.000
11 feb 2022119,57121,68114,04115,18115,18275.100
10 feb 2022114,90122,52114,90119,48119,48279.300
09 feb 2022119,05121,18117,52121,15121,15263.400
08 feb 2022111,90117,89111,90117,32117,32225.400
07 feb 2022114,22118,35113,14113,63113,63204.300
04 feb 2022112,32115,99111,04114,58114,58312.100
03 feb 2022112,11115,68110,79111,85111,85243.000
02 feb 2022119,78119,78114,55116,52116,52291.800
01 feb 2022120,96120,96116,08119,68119,68291.800
31 gen 2022116,42119,00114,58118,28118,28430.100
28 gen 2022112,07115,82109,17115,65115,65264.200
27 gen 2022113,55114,99110,33111,27111,27251.100
26 gen 2022114,57116,97110,08111,04111,04425.600
25 gen 2022112,04112,68109,36110,59110,59702.800
24 gen 2022109,00114,41106,41114,00114,00650.900
21 gen 2022114,79118,15110,81110,97110,97395.000
20 gen 2022115,01119,72114,71115,38115,38602.200
19 gen 2022113,06116,10112,40113,74113,74660.200
18 gen 2022113,50115,42110,50112,46112,46515.200
14 gen 2022115,37119,54111,98116,82116,82358.200
13 gen 2022124,53124,88116,96117,04117,04477.500
12 gen 2022123,43123,92120,11123,26123,26445.700
11 gen 2022117,58121,97116,76121,94121,94373.900
10 gen 2022110,99117,87108,80117,69117,69436.600
07 gen 2022113,73117,07112,11114,64114,64349.600
06 gen 2022112,57116,22110,53113,92113,92342.300
05 gen 2022117,98118,90112,50113,32113,32480.600
*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...