Workiva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	88.18	90.39	87.15	87.58	87.58	0.23%	628,309
Dec 16, 2025	86.25	87.61	85.80	87.38	87.38	1.25%	540,288
Dec 15, 2025	87.26	88.22	85.24	86.30	86.30	-1.18%	699,834
Dec 12, 2025	86.00	88.46	85.10	87.33	87.33	1.81%	748,609
Dec 11, 2025	88.47	89.39	85.62	85.78	85.78	-3.07%	716,227
Dec 10, 2025	90.71	91.74	86.35	88.50	88.50	-2.75%	597,371
Dec 9, 2025	91.59	92.50	90.93	91.00	91.00	-0.83%	783,504
Dec 8, 2025	92.47	93.15	91.44	91.76	91.76	-0.66%	413,670
Dec 5, 2025	91.89	93.71	91.11	92.37	92.37	0.24%	459,736
Dec 4, 2025	92.69	93.02	90.87	92.15	92.15	0.08%	796,745
Dec 3, 2025	91.19	92.16	89.87	92.08	92.08	1.49%	1,039,969
Dec 2, 2025	91.18	91.76	89.69	90.73	90.73	0.01%	870,733
Dec 1, 2025	91.95	92.78	90.24	90.72	90.72	-1.99%	733,548