Workiva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	60.47	63.05	59.71	62.55	62.55	2.07%	740,106
Mar 2, 2026	60.79	62.42	60.08	61.28	61.28	-0.49%	917,591
Feb 27, 2026	60.68	61.63	58.36	61.58	61.58	-0.18%	1,936,923
Feb 26, 2026	59.47	62.43	59.26	61.69	61.69	4.36%	1,494,870
Feb 25, 2026	57.77	59.14	56.43	59.11	59.11	2.44%	1,548,734
Feb 24, 2026	57.58	59.81	56.50	57.70	57.70	0.19%	1,577,784
Feb 23, 2026	60.90	61.02	57.29	57.59	57.59	-6.25%	1,922,033
Feb 20, 2026	65.22	67.89	60.00	61.43	61.43	3.66%	3,392,254
Feb 19, 2026	58.03	59.36	56.07	59.26	59.26	1.93%	1,854,259
Feb 18, 2026	58.00	59.16	57.16	58.14	58.14	0.24%	1,515,522
Feb 17, 2026	62.17	63.07	57.41	58.00	58.00	-6.35%	1,323,810
Feb 13, 2026	63.35	63.99	61.73	61.93	61.93	-0.72%	1,099,091
Feb 12, 2026	64.61	66.02	61.24	62.38	62.38	-3.96%	1,162,563
Feb 11, 2026	69.60	69.60	64.56	64.95	64.95	-7.16%	920,752
Feb 10, 2026	69.52	71.00	68.94	69.96	69.96	1.77%	955,519
Feb 9, 2026	69.46	70.40	67.99	68.74	68.74	-1.59%	901,937
Feb 6, 2026	70.30	71.43	68.62	69.85	69.85	1.25%	966,542
Feb 5, 2026	71.11	72.98	68.48	68.99	68.99	-3.12%	1,020,796
Feb 4, 2026	70.56	72.25	68.66	71.21	71.21	-1.10%	966,992
Feb 3, 2026	75.83	76.95	69.08	72.00	72.00	-5.93%	1,469,281
Feb 2, 2026	77.24	78.31	75.31	76.54	76.54	-0.62%	917,988
Jan 30, 2026	76.27	77.34	75.00	77.02	77.02	0.98%	737,397
Jan 29, 2026	79.18	80.21	73.60	76.27	76.27	-6.18%	1,268,866
Jan 28, 2026	81.67	82.80	80.73	81.29	81.29	0.32%	496,274
Jan 27, 2026	82.65	83.81	80.06	81.03	81.03	-2.30%	604,044
Jan 26, 2026	81.49	84.62	80.91	82.94	82.94	1.84%	830,905
Jan 23, 2026	81.98	83.31	80.78	81.44	81.44	-0.31%	340,496
Jan 22, 2026	81.10	82.30	81.05	81.69	81.69	1.95%	407,006
Jan 21, 2026	83.73	84.50	79.10	80.13	80.13	-4.56%	1,264,704
Jan 20, 2026	84.62	85.75	83.62	83.96	83.96	-2.05%	404,684
Jan 16, 2026	84.83	86.20	83.72	85.72	85.72	1.14%	444,115
Jan 15, 2026	86.27	86.81	84.42	84.75	84.75	-1.76%	463,850
Jan 14, 2026	87.80	89.52	84.87	86.27	86.27	-2.34%	456,322
Jan 13, 2026	89.84	89.84	87.36	88.34	88.34	-1.04%	574,991
Jan 12, 2026	89.59	89.59	88.04	89.27	89.27	-0.27%	465,495
Jan 9, 2026	89.88	90.33	87.65	89.51	89.51	-0.63%	386,413
Jan 8, 2026	90.45	90.94	88.99	90.08	90.08	-1.49%	532,339
Jan 7, 2026	87.30	92.19	86.83	91.44	91.44	5.55%	1,181,057
Jan 6, 2026	84.80	88.00	83.85	86.63	86.63	3.00%	1,652,560
Jan 5, 2026	82.60	85.32	82.00	84.11	84.11	1.37%	1,587,986
Jan 2, 2026	86.04	86.04	82.64	82.97	82.97	-3.80%	784,246
Dec 31, 2025	86.10	86.55	85.39	86.25	86.25	-0.03%	304,869
Dec 30, 2025	86.44	86.90	85.81	86.28	86.28	-0.48%	492,132
Dec 29, 2025	87.15	87.82	86.31	86.70	86.70	-0.86%	880,007
Dec 26, 2025	87.55	87.76	86.87	87.45	87.45	-0.06%	226,416
Dec 24, 2025	87.80	88.17	86.85	87.50	87.50	-0.82%	260,858
Dec 23, 2025	87.65	89.04	86.70	88.22	88.22	-0.03%	458,186
Dec 22, 2025	87.78	89.21	87.21	88.25	88.25	0.36%	311,468
Dec 19, 2025	88.17	89.17	86.68	87.93	87.93	-0.20%	800,551
Dec 18, 2025	88.16	88.82	87.78	88.11	88.11	0.61%	786,712