Workiva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	75.91	77.39	74.52	76.06	76.06	0.20%	910,569
Mar 31, 2025	77.39	78.28	74.40	75.91	75.91	-3.58%	828,910
Mar 28, 2025	80.91	81.15	77.52	78.73	78.73	-2.90%	649,317
Mar 27, 2025	83.15	84.08	80.62	81.08	81.08	-3.15%	696,477
Mar 26, 2025	86.92	86.92	82.99	83.72	83.72	-3.52%	762,602
Mar 25, 2025	87.25	87.96	85.88	86.77	86.77	-0.47%	1,573,952
Mar 24, 2025	88.44	88.65	86.85	87.18	87.18	-0.06%	484,266
Mar 21, 2025	86.82	88.04	85.79	87.23	87.23	-1.05%	694,608
Mar 20, 2025	88.04	91.00	87.66	88.16	88.16	-1.30%	646,476
Mar 19, 2025	88.86	90.13	87.65	89.32	89.32	1.98%	306,601
Mar 18, 2025	87.85	88.98	86.73	87.59	87.59	-1.11%	519,747
Mar 17, 2025	87.01	89.62	86.47	88.57	88.57	1.18%	433,124
Mar 14, 2025	86.09	89.15	86.09	87.54	87.54	2.92%	406,743
Mar 13, 2025	86.61	87.05	84.77	85.06	85.06	-1.93%	476,471
Mar 12, 2025	86.00	88.00	84.94	86.73	86.73	2.17%	627,746
Mar 11, 2025	85.39	86.66	84.16	84.89	84.89	-0.26%	474,446
Mar 10, 2025	84.36	85.99	83.34	85.11	85.11	-0.89%	639,508
Mar 7, 2025	86.07	87.99	83.47	85.87	85.87	-1.03%	988,656
Mar 6, 2025	88.26	89.49	86.69	86.76	86.76	-2.86%	603,041
Mar 5, 2025	87.35	89.55	86.38	89.31	89.31	2.07%	675,305
Mar 4, 2025	85.44	88.33	85.19	87.50	87.50	1.56%	698,392
Mar 3, 2025	87.85	89.28	85.94	86.16	86.16	-1.55%	653,110
Feb 28, 2025	87.12	87.65	85.75	87.52	87.52	0.09%	1,166,820
Feb 27, 2025	89.20	89.47	87.03	87.44	87.44	-2.10%	842,474
Feb 26, 2025	86.00	90.41	84.56	89.32	89.32	6.98%	1,450,009
Feb 25, 2025	83.90	85.14	83.31	83.49	83.49	-0.62%	763,520
Feb 24, 2025	84.68	85.23	82.01	84.01	84.01	-0.50%	617,921
Feb 21, 2025	87.31	87.48	84.21	84.43	84.43	-2.45%	447,674
Feb 20, 2025	87.37	88.33	85.39	86.55	86.55	-0.62%	603,517
Feb 19, 2025	89.03	89.56	86.55	87.09	87.09	-3.00%	594,202
Feb 18, 2025	89.02	90.77	88.40	89.78	89.78	0.79%	719,355
Feb 14, 2025	92.11	92.46	88.90	89.08	89.08	-2.97%	368,603
Feb 13, 2025	91.99	92.00	90.20	91.81	91.81	0.76%	727,735
Feb 12, 2025	92.01	92.75	90.24	91.12	91.12	-3.42%	833,247
Feb 11, 2025	95.93	96.75	92.95	94.35	94.35	-2.58%	646,268
Feb 10, 2025	99.83	100.59	96.41	96.85	96.85	-2.09%	449,331
Feb 7, 2025	100.68	101.15	98.06	98.92	98.92	-1.22%	325,083
Feb 6, 2025	103.23	103.50	99.40	100.14	100.14	-2.95%	377,596
Feb 5, 2025	100.97	103.37	99.89	103.18	103.18	2.62%	588,540
Feb 4, 2025	98.22	101.04	96.67	100.55	100.55	3.35%	588,106
Feb 3, 2025	96.30	98.54	94.34	97.29	97.29	-0.95%	596,963
Jan 31, 2025	99.84	99.84	97.38	98.22	98.22	-0.89%	515,689
Jan 30, 2025	100.62	101.91	98.38	99.10	99.10	-1.36%	527,470
Jan 29, 2025	103.99	104.26	100.27	100.47	100.47	-3.87%	488,525
Jan 28, 2025	98.30	105.16	97.68	104.51	104.51	6.98%	666,439
Jan 27, 2025	96.82	100.32	96.82	97.69	97.69	0.71%	650,293
Jan 24, 2025	100.67	100.67	96.62	97.00	97.00	-3.07%	613,873
Jan 23, 2025	98.01	101.29	93.78	100.07	100.07	1.17%	1,990,672
Jan 22, 2025	114.21	114.50	94.96	98.91	98.91	-13.27%	2,197,465
Jan 21, 2025	112.60	115.00	109.06	114.04	114.04	1.79%	1,723,781