Workiva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	50.01	51.70	50.00	50.31	50.31	0.58%	629,542
May 21, 2026	47.69	50.28	47.21	50.02	50.02	3.01%	1,085,951
May 20, 2026	48.76	49.14	47.22	48.56	48.56	-2.27%	861,547
May 19, 2026	50.90	52.50	49.58	49.69	49.69	-0.24%	816,163
May 18, 2026	46.88	50.07	46.64	49.81	49.81	5.08%	938,023
May 15, 2026	46.10	47.79	45.42	47.40	47.40	4.43%	1,072,242
May 14, 2026	44.43	46.60	44.20	45.39	45.39	2.44%	2,564,385
May 13, 2026	46.88	46.88	43.34	44.31	44.31	-5.42%	1,708,189
May 12, 2026	47.13	49.00	46.69	46.85	46.85	0.93%	1,616,818
May 11, 2026	50.52	51.61	46.41	46.42	46.42	-9.50%	1,515,498
May 8, 2026	52.06	52.06	49.87	51.29	51.29	-1.91%	1,276,804
May 7, 2026	52.80	53.85	52.20	52.29	52.29	1.47%	1,374,057
May 6, 2026	52.26	52.38	49.44	51.53	51.53	-7.00%	2,413,815
May 5, 2026	56.51	56.98	53.50	55.41	55.41	-2.07%	1,424,194
May 4, 2026	54.85	57.01	54.43	56.58	56.58	3.32%	1,986,465
May 1, 2026	54.71	56.00	53.46	54.76	54.76	2.39%	2,313,296
Apr 30, 2026	53.10	53.48	51.69	53.48	53.48	-0.80%	840,728
Apr 29, 2026	53.62	54.06	53.10	53.91	53.91	-0.52%	508,737
Apr 28, 2026	54.47	55.44	53.38	54.19	54.19	0.54%	1,054,756
Apr 27, 2026	53.14	54.66	52.73	53.90	53.90	1.41%	1,458,398
Apr 24, 2026	52.01	53.31	51.56	53.15	53.15	1.84%	2,189,726
Apr 23, 2026	54.15	55.99	50.98	52.19	52.19	-6.84%	939,621
Apr 22, 2026	56.44	56.44	55.06	56.02	56.02	-0.36%	1,889,757
Apr 21, 2026	57.19	58.64	55.84	56.22	56.22	-1.23%	1,143,014
Apr 20, 2026	57.19	58.21	56.66	56.92	56.92	-0.73%	613,938
Apr 17, 2026	58.69	59.03	56.59	57.34	57.34	-0.26%	539,914
Apr 16, 2026	57.79	58.45	56.71	57.49	57.49	1.81%	650,261
Apr 15, 2026	55.82	56.85	55.22	56.47	56.47	2.45%	1,024,922
Apr 14, 2026	56.57	57.23	54.59	55.12	55.12	-1.78%	516,423
Apr 13, 2026	52.70	56.26	52.63	56.12	56.12	7.18%	1,205,482
Apr 10, 2026	55.02	55.32	51.99	52.36	52.36	-5.81%	950,513
Apr 9, 2026	56.50	56.69	54.54	55.59	55.59	-2.81%	784,115
Apr 8, 2026	59.87	60.13	56.92	57.20	57.20	-2.80%	887,620
Apr 7, 2026	59.65	60.27	58.71	58.85	58.85	-1.54%	593,884
Apr 6, 2026	60.23	60.26	59.18	59.77	59.77	-0.38%	582,485
Apr 2, 2026	59.78	60.29	58.45	60.00	60.00	0.49%	849,978
Apr 1, 2026	59.60	60.32	58.38	59.71	59.71	0.13%	749,397
Mar 31, 2026	59.03	60.58	58.20	59.63	59.63	1.58%	569,809
Mar 30, 2026	58.17	59.90	57.66	58.70	58.70	1.50%	561,260
Mar 27, 2026	58.75	58.92	57.51	57.83	57.83	-2.69%	919,793
Mar 26, 2026	58.50	60.69	58.50	59.43	59.43	1.38%	521,120
Mar 25, 2026	60.36	61.65	57.92	58.62	58.62	-1.41%	619,080
Mar 24, 2026	60.69	61.39	59.06	59.46	59.46	-3.14%	577,546
Mar 23, 2026	61.43	62.10	60.30	61.39	61.39	1.07%	559,681
Mar 20, 2026	61.05	61.84	60.05	60.74	60.74	-1.36%	922,742
Mar 19, 2026	61.66	63.50	60.66	61.58	61.58	-0.16%	574,035
Mar 18, 2026	61.07	62.31	60.83	61.68	61.68	-0.11%	582,880
Mar 17, 2026	61.23	64.07	61.23	61.75	61.75	0.90%	485,052
Mar 16, 2026	61.71	62.90	61.05	61.20	61.20	-0.63%	824,113
Mar 13, 2026	61.27	63.00	60.50	61.59	61.59	0.37%	593,292