Workiva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	68.24	69.19	67.42	68.28	68.28	0.54%	388,161
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
May 28, 2025	67.34	67.82	66.46	66.53	66.53	-0.98%	311,293
May 27, 2025	68.29	68.52	67.01	67.19	67.19	0.04%	361,659
May 23, 2025	66.21	67.93	65.95	67.16	67.16	-0.53%	444,818
May 22, 2025	68.52	68.69	67.49	67.52	67.52	-1.59%	327,310
May 21, 2025	69.70	70.91	68.41	68.61	68.61	-3.24%	466,142
May 20, 2025	69.70	71.47	69.70	70.91	70.91	1.17%	384,615
May 19, 2025	70.45	70.85	69.75	70.09	70.09	-1.92%	377,084
May 16, 2025	71.89	72.50	71.45	71.46	71.46	-0.39%	474,058
May 15, 2025	71.67	72.21	70.60	71.74	71.74	-0.61%	326,018
May 14, 2025	71.90	73.05	71.71	72.18	72.18	0.22%	455,373
May 13, 2025	71.15	72.46	70.51	72.02	72.02	1.65%	574,797
May 12, 2025	70.06	71.46	69.49	70.85	70.85	4.85%	1,080,037
May 9, 2025	68.93	69.50	67.55	67.57	67.57	-1.72%	567,979
May 8, 2025	68.38	69.87	67.65	68.75	68.75	1.45%	865,495
May 7, 2025	68.17	69.59	67.33	67.77	67.77	0.36%	848,571
May 6, 2025	65.41	69.48	65.10	67.53	67.53	1.93%	842,952
May 5, 2025	66.88	68.88	66.05	66.25	66.25	-1.72%	1,443,989
May 2, 2025	71.00	71.33	64.10	67.41	67.41	-9.38%	2,081,124
May 1, 2025	75.93	76.88	73.92	74.39	74.39	-1.17%	810,906
Apr 30, 2025	71.75	75.50	71.75	75.27	75.27	1.22%	680,409
Apr 29, 2025	73.77	75.69	73.34	74.36	74.36	1.25%	547,788
Apr 28, 2025	73.64	74.50	72.31	73.44	73.44	-0.24%	391,770
Apr 25, 2025	72.45	73.62	72.05	73.62	73.62	1.35%	269,470
Apr 24, 2025	70.24	73.26	69.57	72.64	72.64	3.85%	364,448
Apr 23, 2025	71.63	73.46	69.85	69.95	69.95	1.64%	512,215
Apr 22, 2025	67.75	70.03	67.39	68.82	68.82	4.40%	662,903
Apr 21, 2025	66.71	66.71	65.28	65.92	65.92	-2.53%	343,131
Apr 17, 2025	67.92	68.39	67.18	67.63	67.63	0.34%	345,699
Apr 16, 2025	68.22	69.15	66.48	67.40	67.40	-2.91%	545,491
Apr 15, 2025	68.69	70.45	68.69	69.42	69.42	1.37%	664,780
Apr 14, 2025	68.00	69.36	66.77	68.48	68.48	3.12%	834,954
Apr 11, 2025	65.94	66.43	64.23	66.41	66.41	-0.27%	774,942
Apr 10, 2025	67.56	68.77	65.51	66.59	66.59	-4.75%	649,183
Apr 9, 2025	61.50	70.89	61.50	69.91	69.91	12.92%	1,787,522
Apr 8, 2025	67.50	67.99	60.50	61.91	61.91	-6.17%	1,379,876
Apr 7, 2025	65.27	69.27	62.43	65.98	65.98	-2.35%	1,871,459
Apr 4, 2025	67.02	68.93	63.98	67.57	67.57	-2.43%	1,269,970
Apr 3, 2025	73.75	75.21	69.23	69.25	69.25	-10.20%	1,098,596
Apr 2, 2025	74.85	78.45	74.32	77.12	77.12	1.39%	2,057,019
Apr 1, 2025	75.91	77.39	74.52	76.06	76.06	0.20%	910,728
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