Workiva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	77.80	78.08	75.58	76.55	76.55	-2.60%	543,020
Sep 3, 2026	77.40	79.40	76.89	78.59	78.59	3.75%	841,344
Sep 2, 2026	76.52	77.77	75.71	75.75	75.75	-1.24%	727,741
Sep 1, 2026	80.00	80.25	76.29	76.70	76.70	-4.12%	841,919
Aug 31, 2026	77.89	80.56	77.67	80.00	80.00	1.07%	766,795
Aug 28, 2026	77.31	79.81	77.21	79.15	79.15	2.00%	1,576,233
Aug 27, 2026	77.00	79.04	76.40	77.60	77.60	4.16%	1,014,650
Aug 26, 2026	72.57	74.99	72.23	74.50	74.50	0.27%	595,068
Aug 25, 2026	73.66	74.84	73.40	74.30	74.30	-0.77%	412,947
Aug 24, 2026	74.50	75.73	74.17	74.88	74.88	0.07%	677,938
Aug 21, 2026	75.10	75.45	73.39	74.83	74.83	-0.74%	634,118
Aug 20, 2026	75.15	76.98	74.84	75.39	75.39	-0.42%	760,377
Aug 19, 2026	69.04	76.13	69.04	75.71	75.71	8.00%	1,217,379
Aug 18, 2026	70.91	72.35	70.01	70.10	70.10	0.33%	539,510
Aug 17, 2026	69.45	70.16	68.40	69.87	69.87	-0.91%	529,748
Aug 14, 2026	74.12	74.64	70.43	70.51	70.51	-4.39%	678,992
Aug 13, 2026	68.57	73.84	67.42	73.75	73.75	8.34%	1,094,258
Aug 12, 2026	68.00	69.44	67.41	68.07	68.07	-1.42%	613,450
Aug 11, 2026	66.78	69.52	66.17	69.05	69.05	2.57%	839,749
Aug 10, 2026	65.04	67.50	64.37	67.32	67.32	3.35%	897,398
Aug 7, 2026	63.00	65.77	63.00	65.14	65.14	4.98%	877,034
Aug 6, 2026	60.68	62.33	60.10	62.05	62.05	0.57%	905,233
Aug 5, 2026	61.21	63.69	59.72	61.70	61.70	0.73%	1,180,638
Aug 4, 2026	59.96	62.15	59.70	61.25	61.25	0.08%	973,375
Aug 3, 2026	61.43	62.66	60.08	61.20	61.20	2.34%	721,573
Jul 31, 2026	57.65	59.97	57.01	59.80	59.80	2.15%	591,770
Jul 30, 2026	59.36	60.49	57.40	58.54	58.54	-4.74%	689,426
Jul 29, 2026	57.97	62.45	57.97	61.45	61.45	5.02%	829,254
Jul 28, 2026	56.83	59.63	56.83	58.51	58.51	4.95%	630,474
Jul 27, 2026	53.76	56.77	53.34	55.75	55.75	6.35%	668,480
Jul 24, 2026	51.76	53.15	51.34	52.42	52.42	3.43%	748,031
Jul 23, 2026	52.81	52.82	50.15	50.68	50.68	-2.63%	663,114
Jul 22, 2026	54.28	55.64	51.19	52.05	52.05	-5.29%	1,035,882
Jul 21, 2026	55.45	57.14	54.84	54.96	54.96	-3.90%	849,107
Jul 20, 2026	56.16	58.36	55.52	57.19	57.19	0.02%	663,060
Jul 17, 2026	56.22	58.20	56.22	57.18	57.18	0.37%	773,044
Jul 16, 2026	55.31	57.46	54.70	56.97	56.97	4.76%	777,767
Jul 15, 2026	54.29	56.15	54.15	54.38	54.38	1.29%	716,562
Jul 14, 2026	52.22	54.53	51.75	53.69	53.69	-1.56%	530,948
Jul 13, 2026	53.09	55.73	52.75	54.54	54.54	4.54%	996,781
Jul 10, 2026	53.61	54.00	51.56	52.17	52.17	-0.31%	582,604
Jul 9, 2026	50.10	52.85	49.18	52.33	52.33	0.69%	703,734
Jul 8, 2026	52.16	53.00	51.61	51.97	51.97	-1.87%	845,435
Jul 7, 2026	52.99	53.37	52.32	52.96	52.96	2.76%	797,523
Jul 6, 2026	51.30	52.03	50.77	51.54	51.54	-0.75%	635,889
Jul 2, 2026	50.79	52.59	50.76	51.93	51.93	2.24%	711,696
Jul 1, 2026	50.00	52.10	49.75	50.79	50.79	4.70%	1,603,421
Jun 30, 2026	48.01	49.21	47.84	48.51	48.51	-0.66%	686,929
Jun 29, 2026	49.77	50.50	48.74	48.83	48.83	-0.45%	741,469
Jun 26, 2026	46.82	49.49	46.82	49.05	49.05	5.92%	2,478,739