Workiva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	79.19	81.19	78.20	81.05	81.05	2.37%	389,594
Nov 1, 2024	80.47	81.95	79.06	79.17	79.17	-0.74%	248,051
Oct 31, 2024	80.32	81.28	79.72	79.76	79.76	-0.93%	346,413
Oct 30, 2024	79.74	81.32	79.59	80.51	80.51	0.84%	244,444
Oct 29, 2024	78.36	80.29	77.97	79.84	79.84	1.67%	319,934
Oct 28, 2024	79.59	79.91	77.91	78.53	78.53	-0.32%	211,065
Oct 25, 2024	79.11	79.83	78.54	78.78	78.78	0.09%	138,359
Oct 24, 2024	79.14	79.83	78.09	78.71	78.71	0.05%	141,233
Oct 23, 2024	79.42	80.13	77.47	78.67	78.67	-1.27%	184,957
Oct 22, 2024	80.47	80.65	79.66	79.68	79.68	-1.35%	211,798
Oct 21, 2024	80.98	81.51	79.54	80.77	80.77	-0.92%	272,306
Oct 18, 2024	82.30	83.00	81.50	81.52	81.52	-0.40%	235,849
Oct 17, 2024	82.27	82.29	80.87	81.85	81.85	-0.30%	215,970
Oct 16, 2024	81.82	83.01	80.91	82.10	82.10	0.95%	322,591
Oct 15, 2024	79.83	81.43	79.78	81.33	81.33	1.78%	278,771
Oct 14, 2024	79.00	80.14	78.15	79.91	79.91	1.04%	272,317
Oct 11, 2024	78.69	79.63	78.39	79.09	79.09	0.39%	215,813
Oct 10, 2024	77.31	79.21	77.17	78.78	78.78	0.47%	228,762
Oct 9, 2024	76.18	79.27	76.07	78.41	78.41	3.02%	293,088
Oct 8, 2024	77.10	77.46	75.87	76.11	76.11	-1.40%	194,854
Oct 7, 2024	79.35	79.80	77.08	77.19	77.19	-3.19%	165,341
Oct 4, 2024	78.97	79.79	78.49	79.73	79.73	2.69%	223,088
Oct 3, 2024	76.59	77.96	76.53	77.64	77.64	0.04%	216,878
Oct 2, 2024	76.79	78.07	75.71	77.61	77.61	0.95%	250,801
Oct 1, 2024	78.89	78.89	76.16	76.88	76.88	-2.83%	268,606
Sep 30, 2024	80.16	81.58	78.53	79.12	79.12	-1.69%	378,418
Sep 27, 2024	79.42	80.65	78.55	80.48	80.48	2.46%	372,113
Sep 26, 2024	78.70	79.06	77.45	78.55	78.55	1.33%	258,796
Sep 25, 2024	77.87	78.01	77.19	77.52	77.52	-0.55%	317,666
Sep 24, 2024	78.39	78.39	77.53	77.95	77.95	0.19%	198,590
Sep 23, 2024	79.01	79.57	77.67	77.80	77.80	-1.72%	241,023
Sep 20, 2024	79.59	80.09	78.40	79.16	79.16	-0.11%	760,308
Sep 19, 2024	79.33	79.75	78.56	79.25	79.25	2.55%	383,839
Sep 18, 2024	77.00	79.05	76.26	77.28	77.28	0.52%	408,942
Sep 17, 2024	76.00	76.89	74.81	76.88	76.88	1.52%	397,826
Sep 16, 2024	74.75	76.23	74.30	75.73	75.73	1.34%	510,960
Sep 13, 2024	71.85	74.85	71.81	74.73	74.73	5.37%	423,823
Sep 12, 2024	71.22	71.61	70.26	70.92	70.92	0.16%	406,333
Sep 11, 2024	70.75	71.04	69.42	70.81	70.81	-0.16%	479,054
Sep 10, 2024	73.41	74.10	70.45	70.92	70.92	-3.31%	449,630
Sep 9, 2024	73.10	75.71	73.10	73.35	73.35	0.36%	367,534
Sep 6, 2024	73.92	74.13	72.72	73.09	73.09	-0.89%	279,294
Sep 5, 2024	74.69	75.25	73.31	73.75	73.75	-1.63%	217,628
Sep 4, 2024	74.38	75.58	73.32	74.97	74.97	0.21%	285,251
Sep 3, 2024	77.57	78.45	74.37	74.81	74.81	-4.30%	393,160
Aug 30, 2024	79.58	79.85	78.09	78.17	78.17	-1.19%	848,533
Aug 29, 2024	78.49	80.17	78.06	79.11	79.11	1.84%	394,494
Aug 28, 2024	79.37	79.53	77.59	77.68	77.68	-2.46%	320,819
Aug 27, 2024	80.14	80.14	79.06	79.64	79.64	-1.01%	220,431
Aug 26, 2024	80.00	81.44	79.39	80.45	80.45	1.02%	279,655
Aug 23, 2024	77.93	79.95	77.86	79.64	79.64	2.83%	396,288
Aug 22, 2024	78.92	79.30	77.43	77.45	77.45	-1.78%	279,300
Aug 21, 2024	79.05	79.68	77.97	78.85	78.85	0.34%	327,130
Aug 20, 2024	79.27	79.41	78.18	78.58	78.58	-0.96%	215,060
Aug 19, 2024	78.52	79.36	77.63	79.34	79.34	1.46%	238,891
Aug 16, 2024	79.03	79.79	78.07	78.20	78.20	-1.55%	264,571
Aug 15, 2024	78.50	80.07	78.15	79.43	79.43	2.44%	446,211
Aug 14, 2024	77.00	79.02	76.99	77.54	77.54	1.59%	420,496
Aug 13, 2024	73.38	76.56	72.93	76.33	76.33	4.55%	380,552
Aug 12, 2024	75.00	75.14	72.85	73.01	73.01	-2.16%	217,184
Aug 9, 2024	75.13	75.60	74.56	74.62	74.62	-0.92%	290,530
Aug 8, 2024	73.34	75.66	72.81	75.31	75.31	4.03%	325,788
Aug 7, 2024	72.20	73.61	71.78	72.39	72.39	1.44%	414,078
Aug 6, 2024	71.63	72.76	70.00	71.36	71.36	-0.59%	449,648
Aug 5, 2024	68.11	71.92	67.32	71.78	71.78	-0.57%	729,840
Aug 2, 2024	69.57	74.44	65.47	72.19	72.19	-0.50%	1,173,974
Aug 1, 2024	73.36	74.37	71.92	72.55	72.55	-1.65%	783,363
Jul 31, 2024	73.78	74.88	73.29	73.77	73.77	0.07%	619,579
Jul 30, 2024	73.26	74.05	73.01	73.72	73.72	0.72%	535,139
Jul 29, 2024	74.69	74.91	72.67	73.19	73.19	-1.78%	364,602
Jul 26, 2024	75.71	75.71	73.88	74.52	74.52	-0.08%	279,743
Jul 25, 2024	72.83	75.71	72.66	74.58	74.58	3.22%	556,664
Jul 24, 2024	72.72	73.86	71.86	72.25	72.25	-0.81%	294,288
Jul 23, 2024	72.58	73.37	72.10	72.84	72.84	0.54%	475,604
Jul 22, 2024	72.79	72.92	71.25	72.45	72.45	0.50%	347,090
Jul 19, 2024	72.75	72.81	71.29	72.09	72.09	-0.84%	395,806
Jul 18, 2024	73.93	75.31	72.24	72.70	72.70	-2.28%	600,612
Jul 17, 2024	74.77	75.14	73.90	74.40	74.40	-1.05%	500,685
Jul 16, 2024	75.25	76.15	74.50	75.19	75.19	0.67%	627,045
Jul 15, 2024	74.50	74.84	73.23	74.69	74.69	0.48%	679,048
Jul 12, 2024	73.85	75.33	73.25	74.33	74.33	1.75%	438,160
Jul 11, 2024	71.82	73.91	71.24	73.05	73.05	3.97%	574,894
Jul 10, 2024	70.95	70.95	69.40	70.26	70.26	-0.71%	387,892
Jul 9, 2024	71.28	71.62	70.54	70.76	70.76	-0.81%	385,864
Jul 8, 2024	72.23	72.23	71.10	71.34	71.34	-1.00%	450,381
Jul 5, 2024	72.36	72.97	71.75	72.06	72.06	-0.74%	378,314
Jul 3, 2024	72.15	72.87	72.08	72.60	72.60	1.02%	165,039
Jul 2, 2024	71.90	72.19	70.99	71.87	71.87	0.53%	512,561
Jul 1, 2024	72.62	72.62	70.22	71.49	71.49	-2.06%	667,120
Jun 28, 2024	74.49	74.98	72.67	72.99	72.99	-0.68%	1,007,500
Jun 27, 2024	73.52	75.00	72.97	73.49	73.49	0.04%	330,518
Jun 26, 2024	71.97	74.14	71.44	73.46	73.46	1.70%	308,348
Jun 25, 2024	72.36	73.00	71.61	72.23	72.23	-0.11%	402,415
Jun 24, 2024	72.88	74.01	72.16	72.31	72.31	-1.04%	357,735
Jun 21, 2024	70.97	73.89	70.84	73.07	73.07	3.26%	857,980
Jun 20, 2024	69.82	70.96	69.46	70.76	70.76	0.77%	544,731
Jun 18, 2024	72.22	72.62	70.01	70.22	70.22	-3.14%	506,488
Jun 17, 2024	73.85	74.19	72.35	72.50	72.50	-2.65%	275,707
Jun 14, 2024	73.62	74.80	73.62	74.47	74.47	0.40%	230,182
Jun 13, 2024	75.68	76.14	73.75	74.17	74.17	-2.23%	214,665