Workiva Inc. (WK)
NYSE: WK · Real-Time Price · USD
89.53
+1.74 (1.98%)
Oct 20, 2025, 4:00 PM EDT - Market closed
Workiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 88.50 | 89.73 | 88.27 | 89.53 | 89.53 | 1.98% | 611,038 |
| Oct 17, 2025 | 86.20 | 88.26 | 86.20 | 87.79 | 87.79 | 0.62% | 486,527 |
| Oct 16, 2025 | 86.87 | 88.50 | 86.36 | 87.25 | 87.25 | 1.12% | 1,023,320 |
| Oct 15, 2025 | 88.26 | 88.48 | 85.56 | 86.28 | 86.28 | -1.37% | 786,838 |
| Oct 14, 2025 | 87.44 | 88.94 | 85.52 | 87.48 | 87.48 | -1.15% | 1,075,879 |
| Oct 13, 2025 | 86.52 | 89.23 | 85.03 | 88.50 | 88.50 | 1.77% | 1,098,527 |
| Oct 10, 2025 | 87.81 | 88.00 | 86.04 | 86.96 | 86.96 | -0.17% | 1,893,259 |
| Oct 9, 2025 | 88.26 | 88.65 | 86.50 | 87.11 | 87.11 | -1.85% | 707,213 |
| Oct 8, 2025 | 86.25 | 88.82 | 84.81 | 88.75 | 88.75 | 3.72% | 460,184 |
| Oct 7, 2025 | 89.07 | 89.34 | 84.81 | 85.57 | 85.57 | -3.76% | 1,237,516 |
| Oct 6, 2025 | 88.33 | 89.19 | 86.51 | 88.91 | 88.91 | 1.26% | 675,011 |
| Oct 3, 2025 | 87.50 | 88.37 | 86.69 | 87.80 | 87.80 | 0.39% | 582,692 |
| Oct 2, 2025 | 84.23 | 87.47 | 83.81 | 87.46 | 87.46 | 4.02% | 817,945 |
| Oct 1, 2025 | 86.08 | 86.59 | 82.68 | 84.08 | 84.08 | -2.32% | 864,018 |
| Sep 30, 2025 | 86.52 | 86.52 | 83.81 | 86.08 | 86.08 | 1.02% | 863,698 |
| Sep 29, 2025 | 86.20 | 93.00 | 84.96 | 85.21 | 85.21 | -0.68% | 1,019,473 |
| Sep 26, 2025 | 83.86 | 85.92 | 83.50 | 85.79 | 85.79 | 2.46% | 773,234 |
| Sep 25, 2025 | 83.12 | 84.21 | 81.88 | 83.73 | 83.73 | -0.18% | 846,462 |
| Sep 24, 2025 | 83.86 | 85.14 | 83.08 | 83.88 | 83.88 | 0.61% | 758,771 |
| Sep 23, 2025 | 82.95 | 84.02 | 82.36 | 83.37 | 83.37 | 0.74% | 733,549 |
| Sep 22, 2025 | 79.55 | 83.71 | 78.55 | 82.76 | 82.76 | 3.89% | 748,875 |
| Sep 19, 2025 | 79.83 | 80.41 | 78.97 | 79.66 | 79.66 | -1.09% | 1,335,193 |
| Sep 18, 2025 | 82.07 | 83.07 | 80.40 | 80.54 | 80.54 | -1.04% | 642,953 |
| Sep 17, 2025 | 79.70 | 82.24 | 79.36 | 81.39 | 81.39 | 2.82% | 733,465 |
| Sep 16, 2025 | 78.26 | 79.46 | 77.55 | 79.16 | 79.16 | 1.15% | 816,104 |
| Sep 15, 2025 | 77.58 | 79.17 | 77.33 | 78.26 | 78.26 | 1.01% | 1,028,908 |
| Sep 12, 2025 | 78.14 | 78.68 | 76.47 | 77.48 | 77.48 | -1.22% | 645,129 |
| Sep 11, 2025 | 76.62 | 78.60 | 75.82 | 78.44 | 78.44 | 3.73% | 424,822 |
| Sep 10, 2025 | 77.92 | 78.38 | 75.07 | 75.62 | 75.62 | -2.02% | 802,843 |
| Sep 9, 2025 | 81.01 | 81.20 | 77.18 | 77.18 | 77.18 | -5.15% | 754,733 |
| Sep 8, 2025 | 79.77 | 81.67 | 78.96 | 81.37 | 81.37 | 1.80% | 875,963 |
| Sep 5, 2025 | 77.46 | 80.16 | 77.24 | 79.93 | 79.93 | 5.10% | 855,400 |
| Sep 4, 2025 | 76.79 | 77.55 | 75.90 | 76.05 | 76.05 | -2.22% | 658,283 |
| Sep 3, 2025 | 77.25 | 78.27 | 76.65 | 77.78 | 77.78 | 0.63% | 686,422 |
| Sep 2, 2025 | 80.48 | 82.10 | 76.29 | 77.29 | 77.29 | -6.02% | 1,608,455 |
| Aug 29, 2025 | 81.22 | 82.66 | 81.21 | 82.24 | 82.24 | 1.85% | 651,564 |
| Aug 28, 2025 | 80.67 | 81.03 | 80.01 | 80.75 | 80.75 | 0.47% | 930,574 |
| Aug 27, 2025 | 78.82 | 80.59 | 78.52 | 80.37 | 80.37 | 2.40% | 749,282 |
| Aug 26, 2025 | 78.70 | 79.75 | 78.49 | 78.49 | 78.49 | -0.10% | 567,312 |
| Aug 25, 2025 | 79.79 | 80.11 | 78.04 | 78.57 | 78.57 | -1.76% | 632,554 |
| Aug 22, 2025 | 77.17 | 80.17 | 76.29 | 79.98 | 79.98 | 4.10% | 974,230 |
| Aug 21, 2025 | 76.06 | 76.84 | 75.23 | 76.83 | 76.83 | 0.48% | 437,130 |
| Aug 20, 2025 | 76.93 | 77.58 | 75.66 | 76.46 | 76.46 | -0.82% | 634,943 |
| Aug 19, 2025 | 77.22 | 78.00 | 76.31 | 77.09 | 77.09 | 0.35% | 554,210 |
| Aug 18, 2025 | 75.07 | 76.92 | 74.19 | 76.82 | 76.82 | 2.77% | 860,776 |
| Aug 15, 2025 | 73.22 | 74.88 | 72.94 | 74.75 | 74.75 | 2.51% | 707,403 |
| Aug 14, 2025 | 74.25 | 74.46 | 72.63 | 72.92 | 72.92 | -2.57% | 529,983 |
| Aug 13, 2025 | 73.54 | 75.68 | 73.11 | 74.84 | 74.84 | 2.63% | 1,109,464 |
| Aug 12, 2025 | 72.25 | 73.70 | 71.12 | 72.92 | 72.92 | 1.31% | 1,014,593 |
| Aug 11, 2025 | 73.69 | 75.43 | 71.90 | 71.98 | 71.98 | -2.15% | 723,900 |