INNERWORKINGS Historical Stock Price

Below is the stock price history for Innerworkings INWK. Data is recorded each day for the historical open, high, low, close and volume. The Innerworkings stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Innerworkings Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-15 7.29 7.35 7.24 7.24 27,239
2018-10-12 7.29 7.39 7.27 7.37 13,296
2018-10-11 7.37 7.39 7.27 7.27 9,218
2018-10-10 7.67 7.68 7.40 7.40 15,615
2018-10-09 7.76 7.76 7.61 7.63 5,247
2018-10-08 7.77 7.82 7.615 7.63 5,875
2018-10-05 7.77 7.82 7.57 7.67 8,260
2018-10-04 7.95 7.95 7.67 7.71 10,201
2018-10-03 7.90 8.01 7.90 7.95 13,525
2018-10-02 7.93 7.98 7.79 7.79 9,742
2018-10-01 8.00 8.00 7.87 7.89 12,037
2018-09-28 7.94 7.95 7.90 7.905 5,038
2018-09-27 8.00 8.09 8.00 8.03 8,117
2018-09-26 7.99 8.07 7.965 7.965 7,381
2018-09-25 7.92 7.95 7.85 7.925 11,656
2018-09-24 8.01 8.01 7.935 7.99 11,065
2018-09-21 7.98 8.10 7.98 8.08 3,490
2018-09-20 7.85 7.92 7.85 7.895 4,237
2018-09-19 7.88 7.98 7.80 7.80 6,932
2018-09-18 7.75 7.85 7.74 7.84 7,396
2018-09-17 7.86 7.86 7.73 7.75 5,984
2018-09-14 7.82 7.93 7.79 7.875 5,928
2018-09-13 7.78 7.865 7.69 7.845 7,390
2018-09-12 7.73 7.88 7.72 7.855 3,365
2018-09-11 7.81 7.81 7.745 7.76 6,813
2018-09-10 7.80 7.88 7.66 7.88 17,263
2018-09-07 7.62 7.81 7.62 7.755 3,561
2018-09-06 7.69 7.79 7.60 7.69 26,711
2018-09-05 7.83 7.83 7.60 7.69 12,309
2018-09-04 7.79 7.80 7.67 7.79 6,111

» More Innerworkings Stock Price History

To see other companies like Innerworkings (INWK), view our stock market today for news, and other data.