Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UPWK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 11.56 | 0.38 | 3.40% | 11.37 | 11.59 | 11.23 | 1,092,262 |
| Apr 25 2024 | 11.18 | -0.18 | -1.58% | 11.10 | 11.19 | 11.055 | 1,213,064 |
| Apr 24 2024 | 11.36 | -0.01 | -0.09% | 11.41 | 11.51 | 11.24 | 1,047,052 |
| Apr 23 2024 | 11.37 | 0.14 | 1.25% | 11.18 | 11.595 | 11.18 | 1,935,238 |
| Apr 22 2024 | 11.23 | 0.10 | 0.90% | 11.17 | 11.34 | 11.13 | 1,619,923 |
| Apr 19 2024 | 11.13 | -0.10 | -0.89% | 11.19 | 11.44 | 11.085 | 1,371,812 |
| Apr 18 2024 | 11.23 | -0.02 | -0.18% | 11.17 | 11.355 | 11.05 | 1,600,820 |
| Apr 17 2024 | 11.25 | 0.13 | 1.17% | 11.17 | 11.375 | 11.14 | 1,450,659 |
| Apr 16 2024 | 11.12 | -0.08 | -0.71% | 11.02 | 11.31 | 10.98 | 2,052,229 |
| Apr 15 2024 | 11.20 | -0.43 | -3.70% | 11.56 | 11.80 | 11.135 | 2,213,375 |
| Apr 12 2024 | 11.63 | -0.31 | -2.60% | 11.80 | 11.94 | 11.61 | 1,445,674 |
| Apr 11 2024 | 11.94 | 0.07 | 0.59% | 11.97 | 12.01 | 11.67 | 1,750,207 |
| Apr 10 2024 | 11.87 | -0.23 | -1.90% | 11.68 | 11.93 | 11.60 | 1,962,344 |
| Apr 09 2024 | 12.10 | 0.22 | 1.85% | 12.00 | 12.16 | 11.87 | 1,200,247 |
| Apr 08 2024 | 11.88 | -0.03 | -0.25% | 11.98 | 12.06 | 11.81 | 1,472,574 |
| Apr 05 2024 | 11.91 | -0.02 | -0.17% | 11.95 | 12.055 | 11.81 | 2,128,249 |
| Apr 04 2024 | 11.93 | -0.25 | -2.05% | 12.39 | 12.45 | 11.92 | 1,659,155 |
| Apr 03 2024 | 12.18 | 0.05 | 0.41% | 11.90 | 12.24 | 11.90 | 2,142,185 |
| Apr 02 2024 | 12.13 | -0.08 | -0.66% | 11.91 | 12.26 | 11.77 | 2,446,798 |
| Apr 01 2024 | 12.21 | -0.05 | -0.41% | 12.25 | 12.46 | 12.155 | 1,567,108 |
| 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 |
