Workiva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	91.88	93.43	90.48	91.23	91.23	-1.99%	835,461
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
Nov 6, 2025	95.16	97.10	86.68	86.91	86.91	5.85%	1,499,683
Nov 5, 2025	82.18	83.22	81.05	82.11	82.11	0.29%	902,738
Nov 4, 2025	84.16	84.43	81.43	81.87	81.87	-3.49%	633,764
Nov 3, 2025	85.32	85.38	83.63	84.83	84.83	-0.21%	646,648
Oct 31, 2025	86.21	87.08	84.00	85.01	85.01	-1.76%	959,232
Oct 30, 2025	86.15	87.81	85.90	86.53	86.53	-0.22%	471,654
Oct 29, 2025	88.69	89.54	85.55	86.72	86.72	-2.53%	694,047
Oct 28, 2025	88.75	89.74	88.49	88.97	88.97	0.51%	672,122
Oct 27, 2025	89.23	90.46	87.99	88.52	88.52	-0.75%	542,273
Oct 24, 2025	90.57	91.69	89.15	89.19	89.19	-0.55%	435,937
Oct 23, 2025	88.48	89.76	86.16	89.68	89.68	1.30%	354,376
Oct 22, 2025	90.56	91.22	88.53	88.53	88.53	-2.77%	828,624
Oct 21, 2025	89.25	91.52	89.25	91.05	91.05	1.70%	536,424
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