Workiva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	46.89	47.69	46.06	46.31	46.31	-3.18%	745,933
Jun 24, 2026	47.03	48.97	47.02	47.83	47.83	1.81%	1,120,017
Jun 23, 2026	46.32	47.74	46.11	46.98	46.98	2.17%	973,396
Jun 22, 2026	46.30	48.01	44.62	45.98	45.98	-2.93%	1,164,032
Jun 18, 2026	47.41	47.86	46.63	47.37	47.37	-1.37%	1,904,140
Jun 17, 2026	48.36	50.30	47.21	48.03	48.03	-1.88%	959,106
Jun 16, 2026	48.70	50.48	48.12	48.95	48.95	0.31%	841,929
Jun 15, 2026	48.89	50.25	48.45	48.80	48.80	-0.27%	631,747
Jun 12, 2026	48.64	49.84	47.32	48.93	48.93	-0.41%	1,266,397
Jun 11, 2026	48.24	49.48	47.48	49.13	49.13	-0.34%	1,379,355
Jun 10, 2026	47.68	50.02	47.50	49.30	49.30	1.69%	1,089,823
Jun 9, 2026	48.12	49.38	47.11	48.48	48.48	0.37%	940,302
Jun 8, 2026	48.78	48.86	47.76	48.30	48.30	-1.69%	902,223
Jun 5, 2026	49.68	50.15	48.00	49.13	49.13	0.16%	759,188
Jun 4, 2026	51.47	51.95	49.01	49.05	49.05	-1.59%	817,101
Jun 3, 2026	50.62	50.98	49.22	49.84	49.84	-4.04%	1,304,987
Jun 2, 2026	51.56	52.29	50.30	51.94	51.94	-1.68%	962,159
Jun 1, 2026	51.19	53.62	50.10	52.83	52.83	6.13%	1,114,010
May 29, 2026	47.27	49.99	46.71	49.78	49.78	6.89%	945,450
May 28, 2026	48.35	49.00	46.18	46.57	46.57	-1.98%	639,082
May 27, 2026	48.48	50.04	47.32	47.51	47.51	-3.69%	886,346
May 26, 2026	49.99	50.35	49.08	49.33	49.33	-1.95%	874,207
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