Home > Quotes > INWK > Historical Prices
INWK

InnerWorkings, Inc. Historical Stock Prices

$10.99
*  
0.18
  negative  
1.67%
Get INWK Alerts
*Delayed - data as of May 20, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  10.90  11.25  10.88  10.99 433,571
05/17/2013 10.86 10.86 10.55 10.81 181,150
05/16/2013 10.7 11.04 10.68 10.79 551,340
05/15/2013 10.77 10.86 10.72 10.76 287,889
05/14/2013 10.15 10.82 10.13 10.73 528,463
05/13/2013 10.51 10.51 10.15 10.16 315,941
05/10/2013 10.3 10.63 10.19 10.47 440,819
05/09/2013 10.41 10.47 10.18 10.25 621,848
05/08/2013 10.33 10.48 10.161 10.39 399,900
05/07/2013 10.11 10.53 10.05 10.31 430,380
05/06/2013 9.84 10.122 9.81 10.05 427,506
05/03/2013 10.02 10.285 9.77 9.83 700,129
05/02/2013 9.79 10.01 9.54 9.92 603,846
05/01/2013 10.11 10.31 9.83 9.84 1,132,296
04/30/2013 10.42 10.53 9.35 10.07 2,170,053
04/29/2013 10.91 10.91 10.33 10.4 607,609
04/26/2013 10.65 10.85 10.5 10.85 806,198
04/25/2013 11.08 11.11 10.59 10.71 566,807
04/24/2013 11.61 11.61 11 11.09 576,179
04/23/2013 11.3 11.63 11.075 11.61 590,212
04/22/2013 11.05 11.36 10.97 11.22 650,502
04/19/2013 10.59 11.04 10.57 10.98 771,700
04/18/2013 10.53 10.64 10.24 10.53 957,081
04/17/2013 10.51 11.5 10.41 10.48 2,820,475
04/16/2013 13.89 14.2 13.81 14.03 105,142
04/15/2013 14 14.03 13.69 13.81 216,993
04/12/2013 14.13 14.25 13.95 14.02 127,632
04/11/2013 14.06 14.19 13.95 14.18 110,922
04/10/2013 14.01 14.24 14 14.04 241,843
04/09/2013 14.04 14.06 13.85 14 131,029
04/08/2013 13.87 14.06 13.72 14.06 101,979
04/05/2013 13.85 14.01 13.73 13.88 113,859
04/04/2013 14.14 14.284 13.99 14.08 135,014
04/03/2013 14.83 14.83 14.02 14.09 365,647
04/02/2013 14.94 15.14 14.69 14.77 137,502
04/01/2013 15.08 15.16 14.72 14.91 322,156
03/28/2013 14.8 15.31 14.695 15.14 357,071
03/27/2013 14.69 14.81 14.48 14.79 96,436
03/26/2013 14.73 14.9 14.61 14.86 183,436
03/25/2013 15.09 15.09 14.65 14.72 271,344
03/22/2013 14.97 15.07 14.87 15.01 123,977
03/21/2013 14.95 14.985 14.74 14.94 211,826
03/20/2013 14.94 15.07 14.91 15.07 104,193
03/19/2013 15.04 15.05 14.73 14.88 159,166
03/18/2013 14.88 15.07 14.8 15.04 158,222
03/15/2013 15.08 15.27 14.96 15.05 227,250
03/14/2013 15.08 15.27 14.9525 15.09 101,900
03/13/2013 14.89 15.15 14.76 15.08 137,586
03/12/2013 14.93 15.02 14.66 14.93 202,963
03/11/2013 15.52 15.8 14.86 15.02 341,828
03/08/2013 15.25 15.78 14.93 15.64 294,863
03/07/2013 14.95 15.07 14.77 15.07 111,274
03/06/2013 14.91 15.1 14.87 14.99 162,058
03/05/2013 15.04 15.22 14.77 14.96 247,036
03/04/2013 15.1 15.28 14.76 15.02 163,437
03/01/2013 14.63 15.27 14.57 15.08 199,640
02/28/2013 14.79 15 14.675 14.77 157,396
02/27/2013 14.97 15.01 14.76 14.78 136,424
02/26/2013 14.77 15.07 14.7601 14.94 206,035
02/25/2013 15.07 15.27 14.6 14.67 341,099
02/22/2013 14.26 15.2 14.09 15.1 440,056
02/21/2013 14.36 14.42 14.14 14.2 306,003
02/20/2013 14.39 14.74 14.29 14.39 444,580
02/19/2013 13.84 14.36 13.68 14.35 139,333
02/15/2013 13.26 13.84 13.2 13.82 210,344
02/14/2013 13.12 13.47 12.0001 13.2 406,524
02/13/2013 13.66 13.825 13.51 13.6 157,061
02/12/2013 13.45 13.74 13.42 13.67 159,047
02/11/2013 13.72 13.72 13.36 13.47 116,831
02/08/2013 13.6 13.9 13.3525 13.69 130,889
02/07/2013 13.48 13.59 13.33 13.55 88,564
02/06/2013 13.36 13.51 13.1725 13.49 194,208
02/05/2013 13.54 14.13 13.41 13.45 250,748
02/04/2013 13.8 13.8 13.43 13.45 232,014
02/01/2013 13.99 14.32 13.86 13.9 211,246
01/31/2013 13.79 14.04 13.65 13.91 180,651
01/30/2013 14.31 14.31 13.75 13.84 185,270
01/29/2013 14.3 14.38 14.19 14.37 141,033
01/28/2013 14.49 14.57 14.26 14.28 130,447
01/25/2013 14.63 14.63 14.28 14.49 127,224
01/24/2013 14.39 14.76 14.39 14.55 94,446
01/23/2013 14.5 14.53 14.24 14.34 103,060
01/22/2013 14.29 14.55 14.25 14.5 102,376
01/18/2013 14.21 14.51 14.16 14.33 99,140
01/17/2013 14.22 14.32 14.17 14.26 134,689
01/16/2013 14.21 14.405 14.02 14.23 224,309
01/15/2013 14.11 14.3 13.82 14.2 207,270
01/14/2013 14.3 14.395 14.09 14.19 63,094
01/11/2013 14.59 14.65 14.22 14.35 142,998
01/10/2013 14.52 14.55 14.25 14.54 200,018
01/09/2013 14.4 14.58 14.24 14.44 249,629
01/08/2013 14.42 14.555 14.18 14.33 255,605
01/07/2013 14.58 14.6 14.24 14.4 210,332
01/04/2013 14.17 14.77 14.07 14.68 176,727
01/03/2013 14.33 14.34 14.08 14.08 143,692
01/02/2013 14.07 14.47 13.78 14.3 409,633
12/31/2012 13.56 13.94 13.52 13.78 213,585
12/28/2012 13.79 14.06 13.64 13.87 235,756
12/27/2012 13.34 13.92 13.18 13.87 599,608
12/26/2012 12.98 13.37 12.9 13.27 598,892
12/24/2012 13.36 13.56 12.98 13 430,228
12/21/2012 13.4 13.41 13 13.39 493,812
12/20/2012 13.52 13.61 13.4 13.5598 452,878
12/19/2012 13.35 13.54 13.26 13.47 210,672
12/18/2012 13.11 13.48 12.99 13.32 229,783
12/17/2012 12.94 13.1 12.86 13.09 162,293
12/14/2012 13.19 13.25 12.93 12.93 112,696
12/13/2012 13.25 13.364 13.15 13.19 137,996
12/12/2012 13.43 13.43 13.05 13.2 182,338
12/11/2012 13.23 13.49 13.2 13.32 189,957
12/10/2012 12.86 13.18 12.7501 13.14 200,043
12/07/2012 13.04 13.05 12.84 12.86 132,342
12/06/2012 12.8 13.01 12.74 12.96 247,447
12/05/2012 13 13.05 12.77 12.77 259,635
12/04/2012 13.07 13.14 12.93 12.99 243,030
12/03/2012 13.09 13.1 12.86 13.02 231,222
11/30/2012 13.04 13.04 12.82 13.01 364,202
11/29/2012 12.67 13.25 12.57 13 244,324
11/28/2012 12.62 12.66 12.11 12.57 321,658
11/27/2012 12.68 12.97 12.66 12.7 339,114
11/26/2012 12.91 12.91 12.45 12.65 198,655
11/23/2012 12.71 12.94 12.59 12.94 62,593
11/21/2012 12.57 12.69 12.48 12.67 136,807
11/20/2012 12.56 12.64 12.48 12.58 145,348
11/19/2012 12.55 12.64 12.2 12.6003 236,436
11/16/2012 12.47 12.6 12.305 12.59 649,324
11/15/2012 12.38 12.63 12.24 12.49 246,799
11/14/2012 12.67 12.78 12.27 12.3322 438,544
11/13/2012 12.73 12.9 12.46 12.681 673,928
11/12/2012 12.8 12.86 12.58 12.75 510,796
11/09/2012 12.38 13.01 11.86 12.79 1,630,342
11/08/2012 14.5 14.72 14.23 14.25 208,564
11/07/2012 14.46 14.61 14.0923 14.49 254,065
11/06/2012 14.37 14.78 14.37 14.61 129,525
11/05/2012 14.42 14.5 14.25 14.27 273,137
11/02/2012 14.67 14.725 14.39 14.45 353,883
11/01/2012 14.49 14.76 14.39 14.66 309,134
10/31/2012 14.35 14.57 14.23 14.4 184,852
10/26/2012 14.25 14.41 14.24 14.38 113,135
10/25/2012 14.51 14.57 14.1 14.28 100,358
10/24/2012 14.47 14.59 14.25 14.44 147,524
10/23/2012 14 14.56 13.9899 14.36 161,240
10/22/2012 14.16 14.23 14.07 14.1 95,819
10/19/2012 14.25 14.31 14.05 14.15 154,734
10/18/2012 14.42 14.5 14.1701 14.39 99,665
10/17/2012 14.72 14.72 14.28 14.48 136,572
10/16/2012 14.65 14.8699 14.44 14.7 276,277
10/15/2012 14.39 14.73 14.36 14.59 111,709
10/12/2012 14.56 14.71 14.15 14.39 194,919
10/11/2012 14.63 14.83 14.55 14.6 111,753
10/10/2012 15 15 14.59 14.62 150,176
10/09/2012 14.77 15.06 14.44 14.96 335,453
10/08/2012 14.23 14.805 14.13 14.8 312,901
10/05/2012 14.35 14.5182 14.25 14.25 234,042
10/04/2012 14.33 14.58 14.26 14.32 361,970
10/03/2012 14.02 14.48 13.94 14.38 499,745
10/02/2012 13.56 14.05 13.56 14.04 434,148
10/01/2012 12.99 13.61 12.9 13.56 628,853
09/28/2012 12.91 13.25 12.79 13.02 270,453
09/27/2012 12.65 13.02 12.65 12.97 294,377
09/26/2012 12.67 12.77 12.56 12.67 316,135
09/25/2012 12.27 12.64 12.27 12.6 729,281
09/24/2012 12.16 12.35 12.08 12.23 366,865
09/21/2012 12.27 12.29 12 12.21 493,246
09/20/2012 12.14 12.15 11.98 12.13 155,360
09/19/2012 12.05 12.25 12.05 12.18 120,397
09/18/2012 12.07 12.11 11.8308 12.1 341,966
09/17/2012 12.26 12.26 11.84 12.12 314,212
09/14/2012 12.15 12.29 12.0501 12.24 234,978
09/13/2012 12.19 12.28 12.07 12.165 238,578
09/12/2012 12.25 12.38 12.11 12.25 445,940
09/11/2012 11.5 12.28 11.22 12.21 1,228,466
09/10/2012 12.29 12.5 12.16 12.49 239,209
09/07/2012 12.38 12.46 12.3 12.35 113,613
09/06/2012 12.36 12.43 12.16 12.31 237,316
09/05/2012 12.04 12.35 12.04 12.33 290,460
09/04/2012 11.68 12.1 11.52 12.1 676,686
08/31/2012 12.1 12.25 11.815 12.05 212,674
08/30/2012 12.28 12.488 11.98 12.02 167,711
08/29/2012 12.19 12.47 12.13 12.4 116,222
08/28/2012 12.68 12.68 11.87 12.19 266,838
08/27/2012 13.13 13.13 12.53 12.66 152,617
08/24/2012 12.75 13.16 12.49 13.03 226,651
08/23/2012 12.78 12.85 12.69 12.83 291,819
08/22/2012 12.57 12.86 12.39 12.84 345,410
08/21/2012 12.18 12.65 12.18 12.57 149,383
08/20/2012 12.22 12.29 12.01 12.18 64,583
08/17/2012 12.1 12.32 12.1 12.2 254,849
08/16/2012 12.04 12.18 11.95 12.12 272,506
08/15/2012 12.1 12.1201 11.97 12.12 108,263
08/14/2012 12.06 12.32 12 12.15 191,010
08/13/2012 12.01 12.06 11.91 12.03 144,451
08/10/2012 12.07 12.5 11.63 11.98 333,931
08/09/2012 12.16 12.2825 11.6 11.78 285,361
08/08/2012 12.26 12.395 12.17 12.21 83,274
08/07/2012 12.33 12.515 12.28 12.33 126,639
08/06/2012 11.9 12.28 11.76 12.24 118,411
08/03/2012 11.88 12.09 11.71 11.92 138,828
08/02/2012 11.79 11.97 11.7 11.76 130,249
08/01/2012 12.1 12.24 11.85 11.86 220,846
07/31/2012 11.6 12.11 11.5856 11.99 286,131
07/30/2012 11.95 12.095 11.48 11.67 110,831
07/27/2012 11.69 12.1 11.69 11.92 150,114
07/26/2012 11.94 11.98 11.54 11.67 139,527
07/25/2012 11.81 11.92 11.66 11.79 144,654
07/24/2012 11.7 11.79 11.56 11.72 134,467
07/23/2012 11.4 11.86 11.01 11.67 269,621
07/20/2012 11.75 11.82 11.54 11.56 285,409
07/19/2012 12.11 12.17 11.79 11.81 210,375
07/18/2012 12.45 12.5 11.88 12.02 369,455
07/17/2012 12.46 12.65 12.33 12.44 223,486
07/16/2012 12.42 12.48 12.18 12.4 101,670
07/13/2012 12.48 12.64 12.37 12.44 170,082
07/12/2012 12.37 12.64 12.34 12.51 173,820
07/11/2012 12.48 12.59 12.2 12.52 134,408
07/10/2012 12.71 12.78 12.34 12.43 169,125
07/09/2012 12.68 12.72 12.49 12.655 206,865
07/06/2012 12.9 12.9 12.5 12.69 172,603
07/05/2012 12.77 13.14 12.44 13.09 257,622
07/03/2012 13.32 13.42 12.68 12.76 399,243
07/02/2012 13.55 13.9509 13.49 13.92 303,606
06/29/2012 13 13.67 12.86 13.53 579,184
06/28/2012 13.07 13.18 12.81 13.02 255,257
06/27/2012 12.93 13.49 12.93 13.09 322,724
06/26/2012 13.2 13.22 12.82 12.95 261,151
06/25/2012 13.15 13.24 12.84 13.16 276,799
06/22/2012 13.26 13.56 13.15 13.46 1,039,157
06/21/2012 13.17 13.28 12.95 13.1 165,895
06/20/2012 12.83 13.27 12.74 13.24 192,504
06/19/2012 12.51 12.99 12.51 12.81 270,578
06/18/2012 12.12 12.64 12.1 12.46 157,450
06/15/2012 11.94 12.21 11.76 12.19 197,624
06/14/2012 12.2 12.47 11.89 11.99 231,922
06/13/2012 12.11 12.66 12.07 12.22 257,884
06/12/2012 12.4 12.46 12.05 12.16 218,152
06/11/2012 13.22 13.35 12.11 12.3 353,480
06/08/2012 11.71 13.3 11.71 13.18 544,344
06/07/2012 11.92 11.92 11.69 11.77 132,273
06/06/2012 11.85 11.89 11.68 11.72 345,916
06/05/2012 11.61 11.93 11.61 11.79 176,090
06/04/2012 11.62 11.7999 11.53 11.73 205,571
06/01/2012 11.44 11.73 11.44 11.58 201,799
05/31/2012 11.76 12.02 11.58 11.79 634,876
05/30/2012 11.65 11.95 11.62 11.78 136,805
05/29/2012 11.31 11.88 11.31 11.81 250,707
05/25/2012 11.55 11.68 11.123 11.2 133,781
05/24/2012 11.76 11.78 11.29 11.53 67,547
05/23/2012 11.32 11.85 11.18 11.79 154,974
05/22/2012 11.47 11.59 11.4 11.48 278,127
05/21/2012 11.34 11.53 11.057 11.49 378,370
05/18/2012 11.24 11.62 11.14 11.26 194,159
05/17/2012 11.39 11.83 11.21 11.21 273,638
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.