Slack Technologies Inc. (WORK)
NYSE: WORK
· Real-Time Price · USD
45.20
0.04 (0.09%)
At close: Apr 24, 2025, 3:47 PM
WORK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2021 | 45.16 | 45.64 | 45.06 | 45.20 | 45.20 | 0.09% | 67,229,003 |
| Jul 19, 2021 | 45.00 | 45.22 | 44.87 | 45.16 | 45.16 | 1.03% | 29,374,876 |
| Jul 16, 2021 | 44.62 | 44.87 | 44.61 | 44.70 | 44.70 | 0.29% | 4,227,674 |
| Jul 15, 2021 | 43.97 | 44.81 | 43.42 | 44.57 | 44.57 | 1.30% | 11,476,565 |
| Jul 14, 2021 | 44.04 | 44.30 | 43.82 | 44.00 | 44.00 | 0.05% | 7,517,521 |
| Jul 13, 2021 | 43.96 | 44.23 | 43.84 | 43.98 | 43.98 | 0.02% | 5,175,595 |
| Jul 12, 2021 | 44.57 | 44.64 | 43.83 | 43.97 | 43.97 | -1.12% | 3,717,518 |
| Jul 9, 2021 | 44.05 | 44.53 | 43.84 | 44.47 | 44.47 | 0.41% | 4,520,759 |
| Jul 8, 2021 | 44.03 | 44.31 | 43.81 | 44.29 | 44.29 | -0.61% | 4,843,388 |
| Jul 7, 2021 | 44.79 | 44.85 | 44.43 | 44.56 | 44.56 | -0.02% | 4,189,684 |
| Jul 6, 2021 | 44.70 | 44.92 | 44.47 | 44.57 | 44.57 | -0.20% | 8,218,723 |
| Jul 2, 2021 | 44.28 | 44.74 | 44.26 | 44.66 | 44.66 | 0.95% | 2,592,028 |
| Jul 1, 2021 | 44.25 | 44.60 | 44.11 | 44.24 | 44.24 | -0.14% | 6,267,785 |
| Jun 30, 2021 | 44.75 | 44.75 | 44.30 | 44.30 | 44.30 | -0.96% | 6,083,219 |
| Jun 29, 2021 | 44.51 | 44.78 | 44.41 | 44.73 | 44.73 | 0.40% | 5,127,539 |
| Jun 28, 2021 | 44.34 | 44.74 | 44.33 | 44.55 | 44.55 | 0.79% | 4,755,427 |
| Jun 25, 2021 | 44.24 | 44.25 | 43.68 | 44.20 | 44.20 | -0.02% | 12,663,600 |
| Jun 24, 2021 | 44.35 | 44.59 | 44.15 | 44.21 | 44.21 | 0.09% | 2,807,972 |
| Jun 23, 2021 | 44.27 | 44.45 | 44.09 | 44.17 | 44.17 | -0.25% | 2,661,687 |
| Jun 22, 2021 | 44.57 | 44.58 | 44.17 | 44.28 | 44.28 | -0.65% | 3,144,982 |