Workiva Inc. (WK)
NYSE: WK · Real-Time Price · USD
65.17
-2.01 (-2.99%)
Jun 25, 2025, 4:00 PM - Market closed
Workiva Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 25, 2025 | 66.70 | 66.99 | 64.93 | 65.17 | 65.17 | -2.99% | 444,821 |
Jun 24, 2025 | 66.92 | 67.65 | 66.53 | 67.18 | 67.18 | 1.37% | 465,034 |
Jun 23, 2025 | 65.19 | 66.41 | 64.58 | 66.27 | 66.27 | 1.33% | 381,673 |
Jun 20, 2025 | 66.93 | 67.04 | 64.95 | 65.40 | 65.40 | -1.80% | 728,243 |
Jun 18, 2025 | 66.69 | 67.03 | 65.85 | 66.60 | 66.60 | -0.02% | 416,754 |
Jun 17, 2025 | 67.13 | 67.75 | 65.83 | 66.61 | 66.61 | -1.77% | 463,310 |
Jun 16, 2025 | 66.00 | 68.08 | 65.62 | 67.81 | 67.81 | 3.16% | 609,008 |
Jun 13, 2025 | 66.09 | 67.27 | 65.67 | 65.73 | 65.73 | -1.60% | 414,867 |
Jun 12, 2025 | 67.71 | 68.01 | 66.60 | 66.80 | 66.80 | -1.49% | 666,077 |
Jun 11, 2025 | 68.71 | 68.90 | 67.65 | 67.81 | 67.81 | -1.30% | 433,454 |
Jun 10, 2025 | 69.85 | 70.28 | 68.64 | 68.70 | 68.70 | -1.22% | 536,246 |
Jun 9, 2025 | 69.83 | 70.66 | 69.21 | 69.55 | 69.55 | 0.49% | 499,762 |
Jun 6, 2025 | 68.98 | 69.85 | 68.07 | 69.21 | 69.21 | 1.36% | 449,937 |
Jun 5, 2025 | 68.24 | 69.19 | 67.42 | 68.28 | 68.28 | 0.54% | 388,166 |
Jun 4, 2025 | 68.95 | 69.50 | 67.62 | 67.91 | 67.91 | -1.29% | 409,541 |
Jun 3, 2025 | 68.45 | 68.87 | 67.57 | 68.80 | 68.80 | 0.61% | 245,213 |
Jun 2, 2025 | 67.09 | 68.52 | 66.66 | 68.38 | 68.38 | 1.62% | 711,723 |
May 30, 2025 | 66.50 | 67.62 | 66.31 | 67.29 | 67.29 | 0.70% | 455,992 |
May 29, 2025 | 67.53 | 67.67 | 66.19 | 66.82 | 66.82 | 0.44% | 295,614 |
May 28, 2025 | 67.34 | 67.82 | 66.46 | 66.53 | 66.53 | -0.98% | 311,293 |
May 27, 2025 | 68.29 | 68.52 | 67.01 | 67.19 | 67.19 | 0.04% | 361,659 |
May 23, 2025 | 66.21 | 67.93 | 65.95 | 67.16 | 67.16 | -0.53% | 444,818 |
May 22, 2025 | 68.52 | 68.69 | 67.49 | 67.52 | 67.52 | -1.59% | 327,310 |
May 21, 2025 | 69.70 | 70.91 | 68.41 | 68.61 | 68.61 | -3.24% | 466,142 |
May 20, 2025 | 69.70 | 71.47 | 69.70 | 70.91 | 70.91 | 1.17% | 384,615 |
May 19, 2025 | 70.45 | 70.85 | 69.75 | 70.09 | 70.09 | -1.92% | 377,084 |
May 16, 2025 | 71.89 | 72.50 | 71.45 | 71.46 | 71.46 | -0.39% | 474,058 |
May 15, 2025 | 71.67 | 72.21 | 70.60 | 71.74 | 71.74 | -0.61% | 326,018 |
May 14, 2025 | 71.90 | 73.05 | 71.71 | 72.18 | 72.18 | 0.22% | 455,373 |
May 13, 2025 | 71.15 | 72.46 | 70.51 | 72.02 | 72.02 | 1.65% | 574,797 |
May 12, 2025 | 70.06 | 71.46 | 69.49 | 70.85 | 70.85 | 4.85% | 1,080,037 |
May 9, 2025 | 68.93 | 69.50 | 67.55 | 67.57 | 67.57 | -1.72% | 567,979 |
May 8, 2025 | 68.38 | 69.87 | 67.65 | 68.75 | 68.75 | 1.45% | 865,495 |
May 7, 2025 | 68.17 | 69.59 | 67.33 | 67.77 | 67.77 | 0.36% | 848,571 |
May 6, 2025 | 65.41 | 69.48 | 65.10 | 67.53 | 67.53 | 1.93% | 842,952 |
May 5, 2025 | 66.88 | 68.88 | 66.05 | 66.25 | 66.25 | -1.72% | 1,443,989 |
May 2, 2025 | 71.00 | 71.33 | 64.10 | 67.41 | 67.41 | -9.38% | 2,081,124 |
May 1, 2025 | 75.93 | 76.88 | 73.92 | 74.39 | 74.39 | -1.17% | 810,906 |
Apr 30, 2025 | 71.75 | 75.50 | 71.75 | 75.27 | 75.27 | 1.22% | 680,409 |
Apr 29, 2025 | 73.77 | 75.69 | 73.34 | 74.36 | 74.36 | 1.25% | 547,788 |
Apr 28, 2025 | 73.64 | 74.50 | 72.31 | 73.44 | 73.44 | -0.24% | 391,770 |
Apr 25, 2025 | 72.45 | 73.62 | 72.05 | 73.62 | 73.62 | 1.35% | 269,470 |
Apr 24, 2025 | 70.24 | 73.26 | 69.57 | 72.64 | 72.64 | 3.85% | 364,448 |
Apr 23, 2025 | 71.63 | 73.46 | 69.85 | 69.95 | 69.95 | 1.64% | 512,215 |
Apr 22, 2025 | 67.75 | 70.03 | 67.39 | 68.82 | 68.82 | 4.40% | 662,903 |
Apr 21, 2025 | 66.71 | 66.71 | 65.28 | 65.92 | 65.92 | -2.53% | 343,131 |
Apr 17, 2025 | 67.92 | 68.39 | 67.18 | 67.63 | 67.63 | 0.34% | 345,699 |
Apr 16, 2025 | 68.22 | 69.15 | 66.48 | 67.40 | 67.40 | -2.91% | 545,491 |
Apr 15, 2025 | 68.69 | 70.45 | 68.69 | 69.42 | 69.42 | 1.37% | 664,780 |
Apr 14, 2025 | 68.00 | 69.36 | 66.77 | 68.48 | 68.48 | 3.12% | 834,954 |