ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

UPWK Upwork Inc

12.25
-0.03 (-0.24%)
Mar 28 2024 - Closed
Delayed by 15 minutes

UPWK Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 12.26 -0.02 -0.16% 12.27 12.43 12.16 2,523,264
Mar 27 2024 12.28 0.13 1.07% 12.28 12.40 12.145 2,102,056
Mar 26 2024 12.15 -0.25 -2.02% 12.54 12.61 12.125 1,813,925
Mar 25 2024 12.40 0.10 0.81% 12.30 12.515 12.28 1,499,922
Mar 22 2024 12.30 -0.27 -2.15% 12.64 12.64 12.28 1,644,489
Mar 21 2024 12.57 0.09 0.72% 12.49 12.69 12.43 2,297,152
Mar 20 2024 12.48 0.47 3.91% 11.95 12.595 11.95 2,367,733
Mar 19 2024 12.01 -0.05 -0.41% 11.97 12.115 11.63 3,067,175
Mar 18 2024 12.06 0.10 0.84% 12.14 12.31 12.00 2,955,245
Mar 15 2024 11.96 -0.29 -2.37% 12.18 12.36 11.92 2,473,021
Mar 14 2024 12.25 -0.34 -2.70% 12.58 12.645 12.105 2,084,913
Mar 13 2024 12.59 -0.03 -0.24% 12.58 12.8305 12.51 1,424,178
Mar 12 2024 12.62 -0.18 -1.41% 12.79 12.92 12.61 1,432,576
Mar 11 2024 12.80 -0.13 -1.01% 12.89 13.08 12.75 1,430,912
Mar 08 2024 12.93 0.03 0.23% 12.97 13.265 12.845 1,430,319
Mar 07 2024 12.90 0.02 0.16% 12.96 13.30 12.89 2,053,668
Mar 06 2024 12.88 0.09 0.70% 13.00 13.145 12.87 1,417,721
Mar 05 2024 12.79 -0.30 -2.29% 13.02 13.07 12.74 2,154,744
Mar 04 2024 13.09 -0.41 -3.04% 13.48 13.63 13.08 1,776,783
Mar 01 2024 13.50 0.40 3.05% 13.12 13.73 13.00 2,351,409
Feb 29 2024 13.10 0.04 0.31% 13.15 13.46 13.09 2,023,893
Feb 28 2024 13.06 -0.05 -0.38% 12.99 13.17 12.925 1,351,380
Feb 27 2024 13.11 -0.22 -1.65% 13.51 13.57 13.10 2,002,979
Feb 26 2024 13.33 0.13 0.98% 13.20 13.73 13.13 1,638,556
Feb 23 2024 13.20 0.10 0.76% 12.98 13.21 12.85 1,855,480
Feb 22 2024 13.10 0.09 0.69% 13.03 13.4679 12.95 2,650,980
Feb 21 2024 13.01 0.33 2.60% 12.55 13.095 12.47 2,829,510
Feb 20 2024 12.68 -1.05 -7.65% 13.45 13.53 12.64 4,498,489
Feb 16 2024 13.73 -0.15 -1.05% 13.75 13.905 13.42 2,961,501
Feb 15 2024 13.875 -1.37 -8.96% 15.39 15.49 13.685 7,147,892
Feb 14 2024 15.24 1.32 9.48% 14.44 15.31 14.24 6,379,711
Feb 13 2024 13.92 -0.79 -5.37% 14.15 14.26 13.85 2,420,251
Feb 12 2024 14.71 0.25 1.73% 14.55 15.055 14.44 1,668,982
Feb 09 2024 14.46 0.42 2.99% 14.20 14.5075 14.08 2,104,590
Feb 08 2024 14.04 0.13 0.93% 13.91 14.415 13.80 1,648,718
Feb 07 2024 13.91 -0.02 -0.14% 13.91 14.03 13.58 1,234,114
Feb 06 2024 13.93 0.42 3.11% 13.50 14.01 13.4303 1,224,758
Feb 05 2024 13.51 -0.64 -4.52% 13.98 13.98 13.45 1,845,355
Feb 02 2024 14.15 0.18 1.29% 13.68 14.24 13.5678 1,331,963
Feb 01 2024 13.97 0.26 1.90% 13.825 14.002 13.60 1,128,720
Jan 31 2024 13.71 -0.68 -4.73% 14.24 14.36 13.71 1,263,752
Jan 30 2024 14.39 -0.20 -1.37% 14.44 14.45 14.09 1,193,469
Jan 29 2024 14.59 0.52 3.70% 14.08 14.59 13.96 1,359,313
Jan 26 2024 14.07 -0.06 -0.42% 14.19 14.43 14.07 1,158,728
Jan 25 2024 14.13 -0.03 -0.21% 14.26 14.4199 14.04 1,264,522
Jan 24 2024 14.16 -0.62 -4.19% 15.03 15.04 14.15 1,850,029
Jan 23 2024 14.78 -0.28 -1.86% 15.34 15.42 14.76 1,524,299
Jan 22 2024 15.06 0.54 3.72% 14.59 15.28 14.59 2,756,762
Jan 19 2024 14.52 0.20 1.40% 14.56 14.6497 14.30 1,352,272
Jan 18 2024 14.32 -0.08 -0.56% 14.56 14.79 14.13 1,235,374
Jan 17 2024 14.40 -0.29 -1.97% 14.32 14.50 14.2212 1,123,873
Jan 16 2024 14.69 -0.18 -1.21% 14.65 14.81 14.20 2,101,912
Jan 12 2024 14.87 -0.15 -1.00% 15.28 15.48 14.86 1,225,122
Jan 11 2024 15.02 -0.17 -1.12% 15.20 15.35 14.55 1,551,887
Jan 10 2024 15.19 -0.04 -0.26% 15.19 15.34 14.80 1,487,807
Jan 09 2024 15.23 -0.43 -2.75% 15.64 16.36 15.21 3,225,010
Jan 08 2024 15.66 1.61 11.46% 14.93 15.67 14.72 4,494,307
Jan 05 2024 14.05 0.16 1.15% 13.70 14.0799 13.66 1,372,374
Jan 04 2024 13.89 -0.03 -0.22% 14.00 14.0689 13.77 997,425
Jan 03 2024 13.92 -0.42 -2.93% 14.10 14.21 13.855 1,736,132
Jan 02 2024 14.34 -0.53 -3.56% 14.65 14.65 14.112 1,673,417

Your Recent History

Delayed Upgrade Clock