Workiva Inc. (WK)
NYSE: WK · Real-Time Price · USD
68.28
+0.37 (0.54%)
At close: Jun 5, 2025, 4:00 PM
68.28
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT
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 |