WORK

Slack Technologies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Slack Technologies Inc WORK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.07 0.25% 28.31 19:59:19
Close Price Low Price High Price Open Price Previous Close
28.36 28.22 28.80 28.37 28.24
more quote information »

WORK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week30.0030.209927.527328.2811,095,557-1.69-5.63%
1 Month32.1933.8827.527329.9112,782,537-3.88-12.05%
3 Months32.0140.729927.527332.3420,288,687-3.70-11.56%
6 Months26.9340.729915.1029.1317,765,9621.385.12%
1 Year30.5240.729915.1027.2413,703,382-2.21-7.24%
3 Years38.5041.078515.1027.7812,846,799-10.19-26.47%
5 Years38.5041.078515.1027.7812,846,799-10.19-26.47%

WORK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 28.35 0.07 0.25% 28.37 28.80 28.16 4,768,389
Aug 13 2020 28.28 0.43 1.54% 28.02 28.58 27.80 6,674,696
Aug 12 2020 27.85 0.15 0.54% 27.85 28.48 27.54 9,552,523
Aug 11 2020 27.70 -0.42 -1.49% 27.97 28.48 27.5273 9,736,061
Aug 10 2020 28.12 -0.93 -3.2% 29.03 29.80 27.57 14,175,136
Aug 07 2020 29.05 -1.10 -3.65% 30.00 30.2099 28.30 15,339,371
Aug 06 2020 30.15 0.20 0.67% 30.00 31.27 29.60 14,494,266
Aug 05 2020 29.9502 -0.46 -1.51% 30.35 30.61 29.59 9,467,094
Aug 04 2020 30.41 -0.04 -0.13% 30.61 30.80 30.075 8,811,913
Aug 03 2020 30.45 0.85 2.87% 29.97 30.755 29.66 18,836,305
Jul 31 2020 29.60 0.74 2.56% 29.03 29.64 28.36 14,548,163
Jul 30 2020 28.8598 0.16 0.56% 28.42 29.06 28.02 8,469,440
Jul 29 2020 28.70 0.05 0.17% 28.95 29.15 28.45 10,973,231
Jul 28 2020 28.65 -0.72 -2.45% 29.19 29.48 28.51 14,317,664
Jul 27 2020 29.37 -0.23 -0.78% 29.83 30.10 28.95 13,536,945
Jul 24 2020 29.6001 -0.80 -2.63% 29.98 30.30 28.8206 16,130,577
Jul 23 2020 30.40 -0.64 -2.06% 30.95 31.718 30.04 14,869,890
Jul 22 2020 31.04 -1.70 -5.19% 32.77 32.89 30.73 20,187,079
Jul 21 2020 32.74 -0.55 -1.65% 33.70 33.88 32.47 12,802,373
Jul 20 2020 33.29 1.24 3.87% 32.29 33.46 32.07 12,232,584
Jul 17 2020 32.05 0.68 2.17% 32.19 32.485 31.35 10,495,422
Jul 16 2020 31.37 -0.70 -2.18% 31.95 31.99 30.86 10,995,820
Jul 15 2020 32.0698 -0.08 -0.25% 32.18 32.69 31.26 14,170,376
See More Historical Prices »
Your Recent History
NYSE
WORK
Slack Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200815 03:02:30