Workiva Inc. (WK)
NYSE: WK · Real-Time Price · USD
73.56
-2.38 (-3.13%)
At close: Aug 8, 2025, 4:00 PM
74.11
+0.55 (0.75%)
After-hours: Aug 8, 2025, 7:53 PM EDT
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 75.49 | 76.54 | 73.10 | 73.56 | 73.56 | -3.13% | 946,838 |
| Aug 7, 2025 | 78.28 | 79.32 | 75.24 | 75.94 | 75.94 | -2.58% | 981,967 |
| Aug 6, 2025 | 79.18 | 80.29 | 77.66 | 77.95 | 77.95 | -1.13% | 953,824 |
| Aug 5, 2025 | 82.83 | 84.00 | 78.48 | 78.84 | 78.84 | -4.83% | 1,268,690 |
| Aug 4, 2025 | 85.00 | 85.70 | 81.64 | 82.84 | 82.84 | -1.73% | 1,704,855 |
| Aug 1, 2025 | 74.40 | 84.94 | 73.09 | 84.30 | 84.30 | 32.07% | 3,792,589 |
| Jul 31, 2025 | 65.97 | 66.15 | 63.80 | 63.83 | 63.83 | -4.02% | 723,441 |
| Jul 30, 2025 | 67.81 | 67.81 | 65.99 | 66.50 | 66.50 | -1.20% | 562,485 |
| Jul 29, 2025 | 68.94 | 69.05 | 67.13 | 67.31 | 67.31 | -1.69% | 434,246 |
| Jul 28, 2025 | 68.07 | 69.22 | 67.66 | 68.47 | 68.47 | 0.71% | 409,149 |
| Jul 25, 2025 | 67.00 | 68.50 | 66.82 | 67.99 | 67.99 | 2.24% | 380,048 |
| Jul 24, 2025 | 67.15 | 68.32 | 66.01 | 66.50 | 66.50 | -1.70% | 424,389 |
| Jul 23, 2025 | 67.33 | 68.15 | 66.08 | 67.65 | 67.65 | 0.89% | 303,768 |
| Jul 22, 2025 | 67.08 | 67.71 | 66.49 | 67.05 | 67.05 | 0.55% | 442,188 |
| Jul 21, 2025 | 66.77 | 67.25 | 66.08 | 66.68 | 66.68 | 0.26% | 478,088 |
| Jul 18, 2025 | 66.52 | 67.34 | 66.01 | 66.51 | 66.51 | 0.06% | 360,634 |
| Jul 17, 2025 | 65.67 | 67.28 | 65.41 | 66.47 | 66.47 | 1.22% | 580,299 |
| Jul 16, 2025 | 67.55 | 67.85 | 65.62 | 65.67 | 65.67 | -2.73% | 555,484 |
| Jul 15, 2025 | 67.21 | 68.42 | 66.90 | 67.51 | 67.51 | 0.97% | 1,203,386 |
| Jul 14, 2025 | 67.00 | 68.11 | 66.57 | 66.86 | 66.86 | -0.42% | 561,563 |
| Jul 11, 2025 | 69.82 | 70.62 | 67.14 | 67.14 | 67.14 | -4.09% | 741,510 |
| Jul 10, 2025 | 72.00 | 72.14 | 69.99 | 70.00 | 70.00 | -2.38% | 644,830 |
| Jul 9, 2025 | 71.41 | 71.84 | 70.09 | 71.71 | 71.71 | 0.99% | 468,793 |
| Jul 8, 2025 | 68.75 | 71.70 | 68.30 | 71.01 | 71.01 | 4.07% | 587,477 |
| Jul 7, 2025 | 68.68 | 70.06 | 68.23 | 68.23 | 68.23 | -1.43% | 493,482 |
| Jul 3, 2025 | 68.47 | 69.77 | 67.93 | 69.22 | 69.22 | 2.02% | 238,922 |
| Jul 2, 2025 | 68.40 | 68.40 | 67.35 | 67.85 | 67.85 | -0.63% | 340,811 |
| Jul 1, 2025 | 68.06 | 69.77 | 66.89 | 68.28 | 68.28 | -0.25% | 600,847 |
| Jun 30, 2025 | 66.13 | 68.87 | 65.92 | 68.45 | 68.45 | 4.00% | 726,260 |
| Jun 27, 2025 | 65.88 | 66.48 | 65.33 | 65.82 | 65.82 | 0.03% | 450,475 |
| Jun 26, 2025 | 65.40 | 66.04 | 64.57 | 65.80 | 65.80 | 0.97% | 349,780 |
| 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 |