Workiva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	92.01	92.88	91.41	92.56	92.56	0.33%	207,396
Nov 26, 2025	92.52	92.93	90.95	92.26	92.26	-0.76%	350,599
Nov 25, 2025	91.23	93.44	90.32	92.97	92.97	1.80%	442,194
Nov 24, 2025	90.38	91.33	89.56	91.33	91.33	0.91%	517,551
Nov 21, 2025	88.01	90.95	87.28	90.51	90.51	3.07%	487,591
Nov 20, 2025	89.29	89.60	87.43	87.81	87.81	-1.14%	433,740
Nov 19, 2025	90.47	91.10	88.76	88.82	88.82	-2.07%	630,784
Nov 18, 2025	88.92	90.70	88.36	90.70	90.70	1.85%	596,861
Nov 17, 2025	91.02	91.02	88.70	89.05	89.05	-2.18%	530,065
Nov 14, 2025	90.24	91.77	89.98	91.03	91.03	-0.22%	500,621
Nov 13, 2025	91.88	93.43	90.48	91.23	91.23	-1.99%	846,755
Nov 12, 2025	93.11	95.00	91.71	93.08	93.08	-0.25%	807,547
Nov 11, 2025	89.09	93.72	88.68	93.31	93.31	4.67%	829,924
Nov 10, 2025	90.00	90.31	88.22	89.15	89.15	0.17%	660,234
Nov 7, 2025	85.13	89.12	84.48	89.00	89.00	2.40%	894,933