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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202566.7066.9964.9365.1765.17-2.99%444,821
Jun 24, 202566.9267.6566.5367.1867.181.37%465,034
Jun 23, 202565.1966.4164.5866.2766.271.33%381,673
Jun 20, 202566.9367.0464.9565.4065.40-1.80%728,243
Jun 18, 202566.6967.0365.8566.6066.60-0.02%416,754
Jun 17, 202567.1367.7565.8366.6166.61-1.77%463,310
Jun 16, 202566.0068.0865.6267.8167.813.16%609,008
Jun 13, 202566.0967.2765.6765.7365.73-1.60%414,867
Jun 12, 202567.7168.0166.6066.8066.80-1.49%666,077
Jun 11, 202568.7168.9067.6567.8167.81-1.30%433,454
Jun 10, 202569.8570.2868.6468.7068.70-1.22%536,246
Jun 9, 202569.8370.6669.2169.5569.550.49%499,762
Jun 6, 202568.9869.8568.0769.2169.211.36%449,937
Jun 5, 202568.2469.1967.4268.2868.280.54%388,166
Jun 4, 202568.9569.5067.6267.9167.91-1.29%409,541
Jun 3, 202568.4568.8767.5768.8068.800.61%245,213
Jun 2, 202567.0968.5266.6668.3868.381.62%711,723
May 30, 202566.5067.6266.3167.2967.290.70%455,992
May 29, 202567.5367.6766.1966.8266.820.44%295,614
May 28, 202567.3467.8266.4666.5366.53-0.98%311,293
May 27, 202568.2968.5267.0167.1967.190.04%361,659
May 23, 202566.2167.9365.9567.1667.16-0.53%444,818
May 22, 202568.5268.6967.4967.5267.52-1.59%327,310
May 21, 202569.7070.9168.4168.6168.61-3.24%466,142
May 20, 202569.7071.4769.7070.9170.911.17%384,615
May 19, 202570.4570.8569.7570.0970.09-1.92%377,084
May 16, 202571.8972.5071.4571.4671.46-0.39%474,058
May 15, 202571.6772.2170.6071.7471.74-0.61%326,018
May 14, 202571.9073.0571.7172.1872.180.22%455,373
May 13, 202571.1572.4670.5172.0272.021.65%574,797
May 12, 202570.0671.4669.4970.8570.854.85%1,080,037
May 9, 202568.9369.5067.5567.5767.57-1.72%567,979
May 8, 202568.3869.8767.6568.7568.751.45%865,495
May 7, 202568.1769.5967.3367.7767.770.36%848,571
May 6, 202565.4169.4865.1067.5367.531.93%842,952
May 5, 202566.8868.8866.0566.2566.25-1.72%1,443,989
May 2, 202571.0071.3364.1067.4167.41-9.38%2,081,124
May 1, 202575.9376.8873.9274.3974.39-1.17%810,906
Apr 30, 202571.7575.5071.7575.2775.271.22%680,409
Apr 29, 202573.7775.6973.3474.3674.361.25%547,788
Apr 28, 202573.6474.5072.3173.4473.44-0.24%391,770
Apr 25, 202572.4573.6272.0573.6273.621.35%269,470
Apr 24, 202570.2473.2669.5772.6472.643.85%364,448
Apr 23, 202571.6373.4669.8569.9569.951.64%512,215
Apr 22, 202567.7570.0367.3968.8268.824.40%662,903
Apr 21, 202566.7166.7165.2865.9265.92-2.53%343,131
Apr 17, 202567.9268.3967.1867.6367.630.34%345,699
Apr 16, 202568.2269.1566.4867.4067.40-2.91%545,491
Apr 15, 202568.6970.4568.6969.4269.421.37%664,780
Apr 14, 202568.0069.3666.7768.4868.483.12%834,954