Workiva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	100.67	100.67	96.62	97.00	97.00	-3.07%	613,729
Jan 23, 2025	98.01	101.29	93.78	100.07	100.07	1.17%	1,990,672
Jan 22, 2025	114.21	114.50	94.96	98.91	98.91	-13.27%	2,197,465
Jan 21, 2025	112.60	115.00	109.06	114.04	114.04	1.79%	1,723,781
Jan 17, 2025	115.28	115.49	111.64	112.03	112.03	-1.47%	346,987
Jan 16, 2025	114.09	115.47	112.76	113.70	113.70	-0.34%	350,048
Jan 15, 2025	112.03	114.55	111.44	114.09	114.09	3.72%	665,833
Jan 14, 2025	107.48	110.54	107.12	110.00	110.00	3.90%	527,375
Jan 13, 2025	104.40	106.14	103.94	105.87	105.87	0.01%	477,307
Jan 10, 2025	108.03	108.39	104.92	105.86	105.86	-4.61%	473,538
Jan 8, 2025	109.25	111.01	107.95	110.98	110.98	1.24%	511,140
Jan 7, 2025	112.06	112.32	107.56	109.62	109.62	-2.25%	506,710
Jan 6, 2025	111.57	113.70	111.57	112.14	112.14	0.71%	507,789
Jan 3, 2025	110.96	112.42	110.28	111.35	111.35	2.28%	439,360
Jan 2, 2025	110.43	111.71	107.30	108.87	108.87	-0.58%	359,722
Dec 31, 2024	109.91	110.43	108.27	109.50	109.50	-0.30%	249,176
Dec 30, 2024	110.10	111.38	108.69	109.83	109.83	-1.17%	366,203
Dec 27, 2024	112.28	112.99	109.75	111.13	111.13	-1.79%	283,883
Dec 26, 2024	113.86	114.07	112.44	113.16	113.16	-0.02%	207,702
Dec 24, 2024	111.90	113.18	111.58	113.18	113.18	1.36%	120,333
Dec 23, 2024	113.96	115.02	110.73	111.66	111.66	-2.72%	405,230
Dec 20, 2024	109.70	115.58	109.70	114.78	114.78	3.05%	1,149,061
Dec 19, 2024	110.69	113.17	109.89	111.38	111.38	1.15%	783,962
Dec 18, 2024	112.57	116.83	109.67	110.11	110.11	0.75%	1,158,705
Dec 17, 2024	105.24	109.91	105.17	109.29	109.29	3.67%	477,768
Dec 16, 2024	104.11	106.41	104.10	105.42	105.42	1.49%	544,285
Dec 13, 2024	104.31	104.58	101.94	103.87	103.87	-0.41%	327,727
Dec 12, 2024	104.29	106.03	103.91	104.30	104.30	-0.34%	256,043
Dec 11, 2024	103.58	105.03	103.00	104.66	104.66	1.60%	320,241
Dec 10, 2024	101.59	103.51	101.15	103.01	103.01	0.67%	665,365
Dec 9, 2024	103.28	103.89	102.05	102.32	102.32	-0.52%	306,293
Dec 6, 2024	101.76	103.01	100.35	102.86	102.86	2.04%	359,281
Dec 5, 2024	101.14	101.35	100.07	100.80	100.80	-0.62%	570,430
Dec 4, 2024	99.15	101.87	98.99	101.43	101.43	3.28%	357,737
Dec 3, 2024	97.37	98.72	97.17	98.21	98.21	0.11%	414,919
Dec 2, 2024	97.18	98.43	96.36	98.10	98.10	0.87%	258,537
Nov 29, 2024	97.69	97.90	96.38	97.25	97.25	0.41%	211,659
Nov 27, 2024	98.38	99.04	96.63	96.85	96.85	-1.89%	271,977
Nov 26, 2024	97.66	99.13	96.86	98.72	98.72	0.36%	406,680
Nov 25, 2024	96.33	98.78	95.95	98.37	98.37	2.88%	615,239
Nov 22, 2024	95.00	95.68	94.02	95.62	95.62	0.79%	482,115
Nov 21, 2024	93.06	95.00	92.45	94.87	94.87	2.92%	336,297
Nov 20, 2024	90.50	92.20	89.39	92.18	92.18	2.23%	303,091
Nov 19, 2024	90.10	90.85	89.77	90.17	90.17	-0.69%	430,458
Nov 18, 2024	91.20	91.45	90.03	90.80	90.80	-0.53%	371,896
Nov 15, 2024	93.62	93.62	90.53	91.28	91.28	-2.09%	363,642
Nov 14, 2024	93.77	94.74	92.65	93.23	93.23	-1.25%	502,909
Nov 13, 2024	92.71	95.58	92.71	94.41	94.41	2.30%	457,930
Nov 12, 2024	94.00	95.12	92.03	92.29	92.29	-2.19%	436,411
Nov 11, 2024	95.78	96.17	94.00	94.36	94.36	-0.41%	498,347
Nov 8, 2024	91.43	96.00	90.48	94.75	94.75	3.56%	806,193
Nov 7, 2024	89.11	92.85	87.30	91.49	91.49	4.40%	918,446
Nov 6, 2024	85.00	87.97	84.62	87.63	87.63	6.26%	1,047,778
Nov 5, 2024	80.61	83.00	80.21	82.47	82.47	1.75%	302,756
Nov 4, 2024	79.19	81.19	78.20	81.05	81.05	2.37%	389,594
Nov 1, 2024	80.47	81.95	79.06	79.17	79.17	-0.74%	248,051
Oct 31, 2024	80.32	81.28	79.72	79.76	79.76	-0.93%	346,413
Oct 30, 2024	79.74	81.32	79.59	80.51	80.51	0.84%	244,444
Oct 29, 2024	78.36	80.29	77.97	79.84	79.84	1.67%	319,934
Oct 28, 2024	79.59	79.91	77.91	78.53	78.53	-0.32%	211,065
Oct 25, 2024	79.11	79.83	78.54	78.78	78.78	0.09%	138,359
Oct 24, 2024	79.14	79.83	78.09	78.71	78.71	0.05%	141,233
Oct 23, 2024	79.42	80.13	77.47	78.67	78.67	-1.27%	184,957
Oct 22, 2024	80.47	80.65	79.66	79.68	79.68	-1.35%	211,798
Oct 21, 2024	80.98	81.51	79.54	80.77	80.77	-0.92%	272,306
Oct 18, 2024	82.30	83.00	81.50	81.52	81.52	-0.40%	235,849
Oct 17, 2024	82.27	82.29	80.87	81.85	81.85	-0.30%	215,970
Oct 16, 2024	81.82	83.01	80.91	82.10	82.10	0.95%	322,591
Oct 15, 2024	79.83	81.43	79.78	81.33	81.33	1.78%	278,771
Oct 14, 2024	79.00	80.14	78.15	79.91	79.91	1.04%	272,317
Oct 11, 2024	78.69	79.63	78.39	79.09	79.09	0.39%	215,813
Oct 10, 2024	77.31	79.21	77.17	78.78	78.78	0.47%	228,762
Oct 9, 2024	76.18	79.27	76.07	78.41	78.41	3.02%	293,088
Oct 8, 2024	77.10	77.46	75.87	76.11	76.11	-1.40%	194,854
Oct 7, 2024	79.35	79.80	77.08	77.19	77.19	-3.19%	165,341
Oct 4, 2024	78.97	79.79	78.49	79.73	79.73	2.69%	223,088
Oct 3, 2024	76.59	77.96	76.53	77.64	77.64	0.04%	216,878
Oct 2, 2024	76.79	78.07	75.71	77.61	77.61	0.95%	250,801
Oct 1, 2024	78.89	78.89	76.16	76.88	76.88	-2.83%	268,606
Sep 30, 2024	80.16	81.58	78.53	79.12	79.12	-1.69%	378,418
Sep 27, 2024	79.42	80.65	78.55	80.48	80.48	2.46%	372,113
Sep 26, 2024	78.70	79.06	77.45	78.55	78.55	1.33%	258,796
Sep 25, 2024	77.87	78.01	77.19	77.52	77.52	-0.55%	317,666
Sep 24, 2024	78.39	78.39	77.53	77.95	77.95	0.19%	198,590
Sep 23, 2024	79.01	79.57	77.67	77.80	77.80	-1.72%	241,023
Sep 20, 2024	79.59	80.09	78.40	79.16	79.16	-0.11%	760,308
Sep 19, 2024	79.33	79.75	78.56	79.25	79.25	2.55%	383,839
Sep 18, 2024	77.00	79.05	76.26	77.28	77.28	0.52%	408,942
Sep 17, 2024	76.00	76.89	74.81	76.88	76.88	1.52%	397,826
Sep 16, 2024	74.75	76.23	74.30	75.73	75.73	1.34%	510,960
Sep 13, 2024	71.85	74.85	71.81	74.73	74.73	5.37%	423,823
Sep 12, 2024	71.22	71.61	70.26	70.92	70.92	0.16%	406,333
Sep 11, 2024	70.75	71.04	69.42	70.81	70.81	-0.16%	479,054
Sep 10, 2024	73.41	74.10	70.45	70.92	70.92	-3.31%	449,630
Sep 9, 2024	73.10	75.71	73.10	73.35	73.35	0.36%	367,534
Sep 6, 2024	73.92	74.13	72.72	73.09	73.09	-0.89%	279,294
Sep 5, 2024	74.69	75.25	73.31	73.75	73.75	-1.63%	217,628
Sep 4, 2024	74.38	75.58	73.32	74.97	74.97	0.21%	285,251
Sep 3, 2024	77.57	78.45	74.37	74.81	74.81	-4.30%	393,160
Aug 30, 2024	79.58	79.85	78.09	78.17	78.17	-1.19%	848,533