Workiva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	91.19	92.16	89.87	92.08	-	1.49%	707,136
Dec 2, 2025	91.18	91.76	89.69	90.73	90.73	0.01%	858,349
Dec 1, 2025	91.95	92.78	90.24	90.72	90.72	-1.99%	727,490
Nov 28, 2025	92.01	92.88	91.41	92.56	92.56	0.33%	207,396
Nov 26, 2025	92.52	92.93	90.95	92.26	92.26	-0.76%	350,599
Nov 25, 2025	91.23	93.44	90.32	92.97	92.97	1.80%	442,194
Nov 24, 2025	90.38	91.33	89.56	91.33	91.33	0.91%	517,551
Nov 21, 2025	88.01	90.95	87.28	90.51	90.51	3.07%	487,591
Nov 20, 2025	89.29	89.60	87.43	87.81	87.81	-1.14%	433,740
Nov 19, 2025	90.47	91.10	88.76	88.82	88.82	-2.07%	630,784
Nov 18, 2025	88.92	90.70	88.36	90.70	90.70	1.85%	596,861
Nov 17, 2025	91.02	91.02	88.70	89.05	89.05	-2.18%	530,065
Nov 14, 2025	90.24	91.77	89.98	91.03	91.03	-0.22%	500,621
Nov 13, 2025	91.88	93.43	90.48	91.23	91.23	-1.99%	846,755
Nov 12, 2025	93.11	95.00	91.71	93.08	93.08	-0.25%	807,547
Nov 11, 2025	89.09	93.72	88.68	93.31	93.31	4.67%	829,924
Nov 10, 2025	90.00	90.31	88.22	89.15	89.15	0.17%	660,234
Nov 7, 2025	85.13	89.12	84.48	89.00	89.00	2.40%	894,933
Nov 6, 2025	95.16	97.10	86.68	86.91	86.91	5.85%	1,499,683
Nov 5, 2025	82.18	83.22	81.05	82.11	82.11	0.29%	904,356
Nov 4, 2025	84.16	84.43	81.43	81.87	81.87	-3.49%	633,764
Nov 3, 2025	85.32	85.38	83.63	84.83	84.83	-0.21%	646,648
Oct 31, 2025	86.21	87.08	84.00	85.01	85.01	-1.76%	959,232
Oct 30, 2025	86.15	87.81	85.90	86.53	86.53	-0.22%	471,654
Oct 29, 2025	88.69	89.54	85.55	86.72	86.72	-2.53%	694,047
Oct 28, 2025	88.75	89.74	88.49	88.97	88.97	0.51%	672,122
Oct 27, 2025	89.23	90.46	87.99	88.52	88.52	-0.75%	542,273
Oct 24, 2025	90.57	91.69	89.15	89.19	89.19	-0.55%	435,937
Oct 23, 2025	88.48	89.76	86.16	89.68	89.68	1.30%	354,376
Oct 22, 2025	90.56	91.22	88.53	88.53	88.53	-2.77%	828,624
Oct 21, 2025	89.25	91.52	89.25	91.05	91.05	1.70%	536,424
Oct 20, 2025	88.50	89.73	88.27	89.53	89.53	1.98%	611,038
Oct 17, 2025	86.20	88.26	86.20	87.79	87.79	0.62%	486,527
Oct 16, 2025	86.87	88.50	86.36	87.25	87.25	1.12%	1,023,320
Oct 15, 2025	88.26	88.48	85.56	86.28	86.28	-1.37%	786,838
Oct 14, 2025	87.44	88.94	85.52	87.48	87.48	-1.15%	1,075,879
Oct 13, 2025	86.52	89.23	85.03	88.50	88.50	1.77%	1,098,527
Oct 10, 2025	87.81	88.00	86.04	86.96	86.96	-0.17%	1,893,259
Oct 9, 2025	88.26	88.65	86.50	87.11	87.11	-1.85%	707,213
Oct 8, 2025	86.25	88.82	84.81	88.75	88.75	3.72%	460,184
Oct 7, 2025	89.07	89.34	84.81	85.57	85.57	-3.76%	1,237,516
Oct 6, 2025	88.33	89.19	86.51	88.91	88.91	1.26%	675,011
Oct 3, 2025	87.50	88.37	86.69	87.80	87.80	0.39%	582,692
Oct 2, 2025	84.23	87.47	83.81	87.46	87.46	4.02%	817,945
Oct 1, 2025	86.08	86.59	82.68	84.08	84.08	-2.32%	864,018
Sep 30, 2025	86.52	86.52	83.81	86.08	86.08	1.02%	863,698
Sep 29, 2025	86.20	93.00	84.96	85.21	85.21	-0.68%	1,019,473
Sep 26, 2025	83.86	85.92	83.50	85.79	85.79	2.46%	773,234
Sep 25, 2025	83.12	84.21	81.88	83.73	83.73	-0.18%	846,462
Sep 24, 2025	83.86	85.14	83.08	83.88	83.88	0.61%	758,771