Workiva Inc. (WK)
NYSE: WK · Real-Time Price · USD
77.42
+0.13 (0.17%)
Sep 3, 2025, 10:55 AM - Market open
Workiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 77.25 | 78.14 | 77.25 | 77.24 | - | -0.06% | 8,956 |
| 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 |
| Aug 8, 2025 | 75.49 | 76.54 | 73.10 | 73.56 | 73.56 | -3.13% | 946,838 |
| Aug 7, 2025 | 78.28 | 79.32 | 75.24 | 75.94 | 75.94 | -2.58% | 981,967 |
| Aug 6, 2025 | 79.18 | 80.29 | 77.66 | 77.95 | 77.95 | -1.13% | 953,824 |
| Aug 5, 2025 | 82.83 | 84.00 | 78.48 | 78.84 | 78.84 | -4.83% | 1,268,690 |
| Aug 4, 2025 | 85.00 | 85.70 | 81.64 | 82.84 | 82.84 | -1.73% | 1,704,855 |
| Aug 1, 2025 | 74.40 | 84.94 | 73.09 | 84.30 | 84.30 | 32.07% | 3,792,589 |
| Jul 31, 2025 | 65.97 | 66.15 | 63.80 | 63.83 | 63.83 | -4.02% | 723,441 |
| Jul 30, 2025 | 67.81 | 67.81 | 65.99 | 66.50 | 66.50 | -1.20% | 562,485 |
| Jul 29, 2025 | 68.94 | 69.05 | 67.13 | 67.31 | 67.31 | -1.69% | 434,246 |
| Jul 28, 2025 | 68.07 | 69.22 | 67.66 | 68.47 | 68.47 | 0.71% | 409,149 |
| Jul 25, 2025 | 67.00 | 68.50 | 66.82 | 67.99 | 67.99 | 2.24% | 380,048 |
| Jul 24, 2025 | 67.15 | 68.32 | 66.01 | 66.50 | 66.50 | -1.70% | 424,389 |
| Jul 23, 2025 | 67.33 | 68.15 | 66.08 | 67.65 | 67.65 | 0.89% | 303,768 |
| Jul 22, 2025 | 67.08 | 67.71 | 66.49 | 67.05 | 67.05 | 0.55% | 442,188 |
| Jul 21, 2025 | 66.77 | 67.25 | 66.08 | 66.68 | 66.68 | 0.26% | 478,088 |
| Jul 18, 2025 | 66.52 | 67.34 | 66.01 | 66.51 | 66.51 | 0.06% | 360,634 |
| Jul 17, 2025 | 65.67 | 67.28 | 65.41 | 66.47 | 66.47 | 1.22% | 580,299 |
| Jul 16, 2025 | 67.55 | 67.85 | 65.62 | 65.67 | 65.67 | -2.73% | 555,484 |
| Jul 15, 2025 | 67.21 | 68.42 | 66.90 | 67.51 | 67.51 | 0.97% | 1,203,386 |
| Jul 14, 2025 | 67.00 | 68.11 | 66.57 | 66.86 | 66.86 | -0.42% | 561,563 |
| Jul 11, 2025 | 69.82 | 70.62 | 67.14 | 67.14 | 67.14 | -4.09% | 741,510 |
| Jul 10, 2025 | 72.00 | 72.14 | 69.99 | 70.00 | 70.00 | -2.38% | 644,830 |
| Jul 9, 2025 | 71.41 | 71.84 | 70.09 | 71.71 | 71.71 | 0.99% | 468,793 |
| Jul 8, 2025 | 68.75 | 71.70 | 68.30 | 71.01 | 71.01 | 4.07% | 587,477 |
| Jul 7, 2025 | 68.68 | 70.06 | 68.23 | 68.23 | 68.23 | -1.43% | 493,482 |
| Jul 3, 2025 | 68.47 | 69.77 | 67.93 | 69.22 | 69.22 | 2.02% | 238,922 |
| Jul 2, 2025 | 68.40 | 68.40 | 67.35 | 67.85 | 67.85 | -0.63% | 340,811 |
| Jul 1, 2025 | 68.06 | 69.77 | 66.89 | 68.28 | 68.28 | -0.25% | 600,847 |
| Jun 30, 2025 | 66.13 | 68.87 | 65.92 | 68.45 | 68.45 | 4.00% | 726,260 |
| Jun 27, 2025 | 65.88 | 66.48 | 65.33 | 65.82 | 65.82 | 0.03% | 450,475 |
| Jun 26, 2025 | 65.40 | 66.04 | 64.57 | 65.80 | 65.80 | 0.97% | 349,780 |
| Jun 25, 2025 | 66.70 | 66.99 | 64.93 | 65.17 | 65.17 | -2.99% | 444,821 |
| Jun 24, 2025 | 66.92 | 67.65 | 66.53 | 67.18 | 67.18 | 1.37% | 465,034 |