Workiva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	54.85	57.01	54.43	56.37	-	2.94%	1,083,364
May 1, 2026	54.71	56.00	53.46	54.76	54.76	2.39%	2,298,417
Apr 30, 2026	53.10	53.48	51.69	53.48	53.48	-0.80%	823,151
Apr 29, 2026	53.62	54.06	53.10	53.91	53.91	-0.52%	506,260
Apr 28, 2026	54.47	55.44	53.38	54.19	54.19	0.54%	1,054,746
Apr 27, 2026	53.14	54.66	52.73	53.90	53.90	1.41%	1,457,900
Apr 24, 2026	52.01	53.31	51.56	53.15	53.15	1.84%	2,143,119
Apr 23, 2026	54.15	55.99	50.98	52.19	52.19	-6.84%	939,361
Apr 22, 2026	56.44	56.44	55.06	56.02	56.02	-0.36%	1,888,381
Apr 21, 2026	57.19	58.64	55.84	56.22	56.22	-1.23%	1,142,953
Apr 20, 2026	57.19	58.21	56.66	56.92	56.92	-0.73%	613,925
Apr 17, 2026	58.69	59.03	56.59	57.34	57.34	-0.26%	538,882
Apr 16, 2026	57.79	58.45	56.71	57.49	57.49	1.81%	648,902
Apr 15, 2026	55.82	56.85	55.22	56.47	56.47	2.45%	1,024,885
Apr 14, 2026	56.57	57.23	54.59	55.12	55.12	-1.78%	516,367
Apr 13, 2026	52.70	56.26	52.63	56.12	56.12	7.18%	1,197,777
Apr 10, 2026	55.02	55.32	51.99	52.36	52.36	-5.81%	950,440
Apr 9, 2026	56.50	56.69	54.54	55.59	55.59	-2.81%	783,927
Apr 8, 2026	59.87	60.13	56.92	57.20	57.20	-2.80%	887,597
Apr 7, 2026	59.65	60.27	58.71	58.85	58.85	-1.54%	593,616
Apr 6, 2026	60.23	60.26	59.18	59.77	59.77	-0.38%	582,447
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%	749,354
Mar 31, 2026	59.03	60.58	58.20	59.63	59.63	1.58%	569,783
Mar 30, 2026	58.17	59.90	57.66	58.70	58.70	1.50%	560,300
Mar 27, 2026	58.75	58.92	57.51	57.83	57.83	-2.69%	916,272
Mar 26, 2026	58.50	60.69	58.50	59.43	59.43	1.38%	521,119
Mar 25, 2026	60.36	61.65	57.92	58.62	58.62	-1.41%	618,960
Mar 24, 2026	60.69	61.39	59.06	59.46	59.46	-3.14%	577,494
Mar 23, 2026	61.43	62.10	60.30	61.39	61.39	1.07%	559,500
Mar 20, 2026	61.05	61.84	60.05	60.74	60.74	-1.36%	920,274
Mar 19, 2026	61.66	63.50	60.66	61.58	61.58	-0.16%	567,928
Mar 18, 2026	61.07	62.31	60.83	61.68	61.68	-0.11%	582,844
Mar 17, 2026	61.23	64.07	61.23	61.75	61.75	0.90%	465,074
Mar 16, 2026	61.71	62.90	61.05	61.20	61.20	-0.63%	824,095
Mar 13, 2026	61.27	63.00	60.50	61.59	61.59	0.37%	593,287
Mar 12, 2026	62.00	63.52	60.69	61.36	61.36	-1.37%	556,032
Mar 11, 2026	61.99	62.94	60.65	62.21	62.21	0.03%	710,376
Mar 10, 2026	63.80	64.50	60.31	62.19	62.19	-2.84%	1,025,283
Mar 9, 2026	64.09	64.40	62.90	64.01	64.01	-1.37%	869,417
Mar 6, 2026	64.85	65.45	62.80	64.90	64.90	0.75%	876,951
Mar 5, 2026	61.90	65.38	61.90	64.42	64.42	4.19%	1,240,174
Mar 4, 2026	62.32	63.14	61.19	61.83	61.83	-1.15%	1,120,897
Mar 3, 2026	60.47	63.05	59.71	62.55	62.55	2.07%	740,106
Mar 2, 2026	60.79	62.42	60.08	61.28	61.28	-0.49%	917,591
Feb 27, 2026	60.68	61.63	58.36	61.58	61.58	-0.18%	1,936,923
Feb 26, 2026	59.47	62.43	59.26	61.69	61.69	4.36%	1,494,870
Feb 25, 2026	57.77	59.14	56.43	59.11	59.11	2.44%	1,548,734
Feb 24, 2026	57.58	59.81	56.50	57.70	57.70	0.19%	1,577,784
Feb 23, 2026	60.90	61.02	57.29	57.59	57.59	-6.25%	1,922,033