Workiva Inc. (WK)
NYSE: WK · Real-Time Price · USD
72.64
+2.69 (3.85%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Workiva Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 11, 202565.9466.4364.2366.4166.41-0.27%774,942
Apr 10, 202567.5668.7765.5166.5966.59-4.75%649,183
Apr 9, 202561.5070.8961.5069.9169.9112.92%1,787,522
Apr 8, 202567.5067.9960.5061.9161.91-6.17%1,379,876
Apr 7, 202565.2769.2762.4365.9865.98-2.35%1,871,459
Apr 4, 202567.0268.9363.9867.5767.57-2.43%1,269,970
Apr 3, 202573.7575.2169.2369.2569.25-10.20%1,098,596
Apr 2, 202574.8578.4574.3277.1277.121.39%2,057,019
Apr 1, 202575.9177.3974.5276.0676.060.20%910,728
Mar 31, 202577.3978.2874.4075.9175.91-3.58%828,910
Mar 28, 202580.9181.1577.5278.7378.73-2.90%649,317
Mar 27, 202583.1584.0880.6281.0881.08-3.15%696,477
Mar 26, 202586.9286.9282.9983.7283.72-3.52%762,602
Mar 25, 202587.2587.9685.8886.7786.77-0.47%1,573,952
Mar 24, 202588.4488.6586.8587.1887.18-0.06%484,266
Mar 21, 202586.8288.0485.7987.2387.23-1.05%694,608
Mar 20, 202588.0491.0087.6688.1688.16-1.30%646,476
Mar 19, 202588.8690.1387.6589.3289.321.98%306,601
Mar 18, 202587.8588.9886.7387.5987.59-1.11%519,747
Mar 17, 202587.0189.6286.4788.5788.571.18%433,124
Mar 14, 202586.0989.1586.0987.5487.542.92%406,743
Mar 13, 202586.6187.0584.7785.0685.06-1.93%476,471
Mar 12, 202586.0088.0084.9486.7386.732.17%627,746
Mar 11, 202585.3986.6684.1684.8984.89-0.26%474,446
Mar 10, 202584.3685.9983.3485.1185.11-0.89%639,508
Mar 7, 202586.0787.9983.4785.8785.87-1.03%988,656
Mar 6, 202588.2689.4986.6986.7686.76-2.86%603,041
Mar 5, 202587.3589.5586.3889.3189.312.07%675,305
Mar 4, 202585.4488.3385.1987.5087.501.56%698,392
Mar 3, 202587.8589.2885.9486.1686.16-1.55%653,110
Feb 28, 202587.1287.6585.7587.5287.520.09%1,166,820
Feb 27, 202589.2089.4787.0387.4487.44-2.10%842,474
Feb 26, 202586.0090.4184.5689.3289.326.98%1,450,009
Feb 25, 202583.9085.1483.3183.4983.49-0.62%763,520
Feb 24, 202584.6885.2382.0184.0184.01-0.50%617,921
Feb 21, 202587.3187.4884.2184.4384.43-2.45%447,674
Feb 20, 202587.3788.3385.3986.5586.55-0.62%603,517
Feb 19, 202589.0389.5686.5587.0987.09-3.00%594,202
Feb 18, 202589.0290.7788.4089.7889.780.79%719,355
Feb 14, 202592.1192.4688.9089.0889.08-2.97%368,603
Feb 13, 202591.9992.0090.2091.8191.810.76%727,735
Feb 12, 202592.0192.7590.2491.1291.12-3.42%833,247