Workiva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	71.60	74.89	66.43	72.76	72.76	-14.90%	2,536,145
Nov 5, 2026	86.76	87.67	84.55	85.50	85.50	0.26%	805,301
Nov 4, 2026	85.99	87.06	84.79	85.28	85.28	1.67%	709,663
Nov 3, 2026	82.89	85.48	81.43	83.88	83.88	-1.05%	997,191
Nov 2, 2026	83.09	86.52	82.98	84.77	84.77	1.39%	702,953
Oct 30, 2026	83.84	84.18	82.53	83.61	83.61	1.17%	596,046
Oct 29, 2026	82.69	83.69	81.00	82.64	82.64	-1.51%	661,461
Oct 28, 2026	83.63	85.34	82.82	83.91	83.91	-0.64%	481,719
Oct 27, 2026	85.26	86.49	82.81	84.45	84.45	-2.38%	767,121
Oct 26, 2026	85.22	86.56	84.86	86.51	86.51	0.83%	681,576
Oct 23, 2026	84.89	86.00	83.41	85.80	85.80	0.89%	807,950
Oct 22, 2026	81.00	85.09	80.23	85.04	85.04	5.89%	838,717
Oct 21, 2026	78.77	80.76	78.02	80.31	80.31	1.32%	846,925
Oct 20, 2026	77.70	80.35	77.25	79.26	79.26	3.30%	685,650
Oct 19, 2026	76.07	77.44	74.59	76.73	76.73	1.89%	599,485
Oct 16, 2026	78.13	79.10	74.58	75.31	75.31	-2.46%	775,923
Oct 15, 2026	73.50	77.65	73.50	77.21	77.21	6.29%	1,081,006
Oct 14, 2026	71.61	72.89	70.65	72.64	72.64	0.19%	1,137,167
Oct 13, 2026	73.32	74.60	72.37	72.50	72.50	-0.74%	537,756
Oct 12, 2026	74.28	77.23	72.88	73.04	73.04	-0.29%	659,239
Oct 9, 2026	74.55	74.76	72.97	73.25	73.25	-0.60%	906,495
Oct 8, 2026	71.98	73.73	70.81	73.69	73.69	3.02%	1,262,770
Oct 7, 2026	70.81	71.87	69.20	71.53	71.53	1.95%	1,378,358
Oct 6, 2026	73.09	73.09	68.60	70.16	70.16	-2.39%	1,124,418
Oct 5, 2026	71.58	73.79	71.58	71.88	71.88	0.91%	9,018,236
Oct 2, 2026	73.11	73.46	70.05	71.23	71.23	2.30%	3,234,184
Oct 1, 2026	68.51	70.43	66.98	69.63	69.63	4.60%	886,200
Sep 30, 2026	65.29	67.07	64.85	66.57	66.57	2.18%	1,727,107
Sep 29, 2026	69.71	69.71	64.89	65.15	65.15	-4.46%	1,670,607
Sep 28, 2026	67.77	69.33	65.75	68.19	68.19	-2.08%	907,879
Sep 25, 2026	71.21	72.31	69.62	69.64	69.64	-2.57%	465,414
Sep 24, 2026	71.19	72.24	70.16	71.48	71.48	0.97%	864,102
Sep 23, 2026	70.04	71.24	69.25	70.79	70.79	1.37%	1,169,942
Sep 22, 2026	74.03	74.03	69.16	69.83	69.83	-4.13%	916,789
Sep 21, 2026	74.40	74.40	72.25	72.84	72.84	-0.46%	917,293
Sep 18, 2026	73.37	74.65	71.63	73.18	73.18	-0.03%	1,752,129
Sep 17, 2026	72.82	74.86	71.41	73.20	73.20	0.65%	738,616
Sep 16, 2026	74.56	76.01	72.49	72.73	72.73	-2.78%	1,078,334
Sep 15, 2026	74.23	76.45	74.09	74.81	74.81	-1.42%	985,178
Sep 14, 2026	74.51	75.97	73.90	75.89	75.89	5.61%	1,110,114
Sep 11, 2026	71.52	72.47	70.94	71.86	71.86	0.74%	617,111
Sep 10, 2026	73.19	74.01	70.70	71.33	71.33	-1.97%	893,463
Sep 9, 2026	74.08	74.27	72.25	72.76	72.76	-1.29%	933,206
Sep 8, 2026	75.30	75.30	72.66	73.71	73.71	-3.71%	924,820
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