Dark

WK
Workiva Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

71.47USD-0.376%(-0.27)474,058

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 13, 2025 8:48:30 AM EDT

71.67USD-0.098%(-0.07)0

After-hours

May 16, 2025 4:00:30 PM EDT

71.46USD-0.014%(-0.01)2,305

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	71.890	72.5000	71.4500	71.46	-0.390%	474,058	0.000%
2025-05-15	71.670	72.2100	70.6000	71.74	-0.610%	326,018	-0.390%
2025-05-14	71.900	73.0500	71.7050	72.18	+0.222%	455,373	-0.998%
2025-05-13	71.150	72.4600	70.5050	72.02	+1.651%	574,797	-0.778%
2025-05-12	70.060	71.4550	69.4900	70.85	+4.854%	1,080,037	+0.861%
2025-05-09	68.930	69.5000	67.5500	67.57	-1.716%	567,979	+5.757%
2025-05-08	68.380	69.8650	67.6500	68.75	+1.446%	865,495	+3.942%
2025-05-07	68.170	69.5900	67.3300	67.77	+0.355%	848,571	+5.445%
2025-05-06	65.410	69.4800	65.1000	67.53	+1.932%	842,952	+5.820%
2025-05-05	66.880	68.8800	66.0450	66.25	-1.721%	1,443,989	+7.864%
2025-05-02	71.000	71.3300	64.0999	67.41	-9.383%	2,081,124	+6.008%
2025-05-01	75.930	76.8800	73.9200	74.39	-1.169%	810,906	-3.939%
2025-04-30	71.750	75.5000	71.7500	75.27	+1.224%	680,409	-5.062%
2025-04-29	73.770	75.6900	73.3400	74.36	+1.253%	547,788	-3.900%
2025-04-28	73.640	74.5000	72.3100	73.44	-0.244%	391,770	-2.696%
2025-04-25	72.450	73.6200	72.0500	73.62	+1.349%	269,470	-2.934%
2025-04-24	70.240	73.2600	69.5700	72.64	+3.846%	364,448	-1.624%
2025-04-23	71.630	73.4600	69.8500	69.95	+1.642%	512,215	+2.159%
2025-04-22	67.750	70.0300	67.3900	68.82	+4.399%	662,903	+3.836%
2025-04-21	66.710	66.7100	65.2816	65.92	-2.528%	343,131	+8.404%
2025-04-17	67.920	68.3900	67.1800	67.63	+0.341%	345,699	+5.663%
2025-04-16	68.220	69.1450	66.4800	67.40	-2.910%	545,491	+6.024%
2025-04-15	68.690	70.4500	68.6900	69.42	+1.373%	664,780	+2.939%
2025-04-14	68.000	69.3600	66.7680	68.48	+3.117%	834,954	+4.352%
2025-04-11	65.940	66.4300	64.2300	66.41	-0.270%	774,942	+7.604%
2025-04-10	67.560	68.7700	65.5100	66.59	-4.749%	649,183	+7.313%
2025-04-09	61.500	70.8900	61.5000	69.91	+12.922%	1,787,522	+2.217%
2025-04-08	67.500	67.9900	60.5000	61.91	-6.169%	1,379,876	+15.426%
2025-04-07	65.270	69.2700	62.4300	65.98	-2.353%	1,871,459	+8.306%
2025-04-04	67.020	68.9250	63.9800	67.57	-2.426%	1,269,970	+5.757%
2025-04-03	73.750	75.2100	69.2300	69.25	-10.205%	1,098,596	+3.191%
2025-04-02	74.850	78.4500	74.3150	77.12	+1.394%	2,057,019	-7.339%
2025-04-01	75.910	77.3900	74.5200	76.06	+0.198%	910,728	-6.048%
2025-03-31	77.390	78.2777	74.4000	75.91	-3.582%	828,910	-5.862%
2025-03-28	80.910	81.1480	77.5200	78.73	-2.898%	649,317	-9.234%
2025-03-27	83.150	84.0800	80.6200	81.08	-3.153%	696,477	-11.865%
2025-03-26	86.920	86.9200	82.9900	83.72	-3.515%	756,187	-14.644%
2025-03-25	87.250	87.9600	85.8800	86.77	-0.470%	1,556,407	-17.644%
2025-03-24	88.440	88.6500	86.8500	87.18	-0.057%	462,657	-18.032%
2025-03-21	86.820	88.0400	85.7900	87.23	-1.055%	664,653	-18.079%
2025-03-20	88.040	91.0000	87.6600	88.16	-1.299%	609,092	-18.943%
2025-03-19	88.860	90.1300	87.6500	89.32	+1.975%	280,055	-19.996%
2025-03-18	87.850	88.9800	86.7250	87.59	-1.106%	483,852	-18.415%
2025-03-17	87.010	89.6200	86.4700	88.57	+1.177%	421,062	-19.318%
2025-03-14	86.090	89.1500	86.0900	87.54	+2.916%	378,035	-18.369%
2025-03-13	86.610	87.0500	84.7700	85.06	-1.926%	468,596	-15.989%
2025-03-12	86.000	88.0000	84.9400	86.73	+2.168%	561,638	-17.606%
2025-03-11	85.390	86.6550	84.1600	84.89	-0.258%	445,921	-15.820%
2025-03-10	84.360	85.9900	83.3400	85.11	-0.885%	630,600	-16.038%
2025-03-07	86.070	87.9900	83.4700	85.87	-1.026%	951,994	-16.781%
2025-03-06	88.260	89.4850	86.6900	86.76	-2.855%	593,171	-17.635%
2025-03-05	87.350	89.5500	86.3800	89.31	+2.069%	663,111	-19.987%
2025-03-04	85.440	88.3300	85.1900	87.50	+1.555%	686,162	-18.331%
2025-03-03	87.850	89.2800	85.9400	86.16	-1.554%	644,239	-17.061%
2025-02-28	87.120	87.6500	85.7500	87.52	+0.091%	1,149,228	-18.350%
2025-02-27	89.200	89.4656	87.0300	87.44	-2.105%	817,416	-18.275%
2025-02-26	86.000	90.4100	84.5600	89.32	+6.983%	1,433,826	-19.996%
2025-02-25	83.900	85.1400	83.3100	83.49	-0.619%	745,177	-14.409%
2025-02-24	84.680	85.2250	82.0100	84.01	-0.497%	597,411	-14.939%
2025-02-21	87.305	87.4800	84.2100	84.43	-2.449%	434,469	-15.362%
2025-02-20	87.370	88.3300	85.3900	86.55	-0.620%	588,824	-17.435%
2025-02-19	89.030	89.5600	86.5500	87.09	-2.996%	582,412	-17.947%
2025-02-18	89.020	90.7700	88.4024	89.78	+0.786%	702,998	-20.405%
2025-02-14	92.110	92.4600	88.9000	89.08	-2.974%	329,098	-19.780%
2025-02-13	91.990	92.0000	90.2000	91.81	+0.757%	716,337	-22.165%
2025-02-12	92.010	92.7500	90.2400	91.12	-3.423%	815,120	-21.576%
2025-02-11	95.930	96.7500	92.9500	94.35	-2.581%	634,414	-24.261%
2025-02-10	99.830	100.5900	96.4100	96.85	-2.093%	419,707	-26.216%
2025-02-07	100.680	101.1500	98.0600	98.92	-1.218%	311,119	-27.760%
2025-02-06	103.230	103.5000	99.3950	100.14	-2.946%	343,660	-28.640%
2025-02-05	100.970	103.3700	99.8900	103.18	+2.616%	579,319	-30.742%
2025-02-04	98.220	101.0400	96.6700	100.55	+3.351%	558,768	-28.931%
2025-02-03	96.300	98.5400	94.3400	97.29	-0.947%	587,713	-26.549%
2025-01-31	99.840	99.8400	97.3750	98.22	-0.888%	505,433	-27.245%
2025-01-30	100.620	101.9100	98.3755	99.10	-1.364%	520,867	-27.891%
2025-01-29	103.990	104.2550	100.2700	100.47	-3.866%	485,610	-28.874%
2025-01-28	98.300	105.1600	97.6750	104.51	+6.981%	646,124	-31.624%
2025-01-27	96.820	100.3200	96.8200	97.69	+0.711%	641,184	-26.850%
2025-01-24	100.670	100.6700	96.6200	97.00	-3.068%	605,845	-26.330%
2025-01-23	98.010	101.2900	93.7800	100.07	+1.173%	1,992,522	-28.590%
2025-01-22	114.210	114.5000	94.9600	98.91	-13.267%	2,189,128	-27.753%
2025-01-21	112.600	115.0000	109.0600	114.04	+1.794%	1,710,960	-37.338%
2025-01-17	115.280	115.4900	111.6400	112.03	-1.469%	334,707	-36.214%
2025-01-16	114.090	115.4700	112.7600	113.70	-0.342%	336,645	-37.150%
2025-01-15	112.030	114.5500	111.4350	114.09	+3.718%	659,095	-37.365%
2025-01-14	107.480	110.5400	107.1200	110.00	+3.901%	516,029	-35.036%
2025-01-13	104.400	106.1400	103.9350	105.87	+0.009%	466,988	-32.502%
2025-01-10	108.030	108.3850	104.9200	105.86	-4.613%	455,406	-32.496%
2025-01-08	109.250	111.0100	107.9500	110.98	+1.241%	486,545	-35.610%
2025-01-07	112.060	112.3200	107.5600	109.62	-2.247%	491,210	-34.811%
2025-01-06	111.570	113.7000	111.5700	112.14	+0.709%	492,051	-36.276%
2025-01-03	110.960	112.4204	110.2800	111.35	+2.278%	432,256	-35.824%
2025-01-02	110.430	111.7100	107.3000	108.87	-0.575%	348,821	-34.362%
2024-12-31	109.910	110.4300	108.2700	109.50	-0.300%	233,450	-34.740%
2024-12-30	110.100	111.3800	108.6940	109.83	-1.170%	365,988	-34.936%
2024-12-27	112.280	112.9900	109.7516	111.13	-1.794%	277,850	-35.697%
2024-12-26	113.860	114.0727	112.4350	113.16	-0.018%	200,942	-36.850%
2024-12-24	111.900	113.1800	111.5800	113.18	+1.361%	120,212	-36.862%
2024-12-23	113.960	115.0200	110.7319	111.66	-2.718%	397,572	-36.002%
2024-12-20	109.700	115.5800	109.7000	114.78	+3.053%	1,030,008	-37.742%
2024-12-19	110.690	113.1700	109.8900	111.38	+1.153%	776,842	-35.841%
2024-12-18	112.570	116.8300	109.6700	110.11	+0.750%	1,132,760	-35.101%
2024-12-17	105.240	109.9100	105.1700	109.29	+3.671%	456,847	-34.614%
2024-12-16	104.110	106.4143	104.1000	105.42	+1.492%	534,846	-32.214%
2024-12-13	104.310	104.5800	101.9350	103.87	-0.412%	318,673	-31.202%
2024-12-12	104.290	106.0300	103.9100	104.30	-0.344%	244,981	-31.486%
2024-12-11	103.580	105.0300	103.0000	104.66	+1.602%	305,959	-31.722%
2024-12-10	101.590	103.5100	101.1500	103.01	+0.674%	528,236	-30.628%
2024-12-09	103.280	103.8900	102.0500	102.32	-0.525%	271,171	-30.160%
2024-12-06	101.760	103.0100	100.3500	102.86	+2.044%	352,954	-30.527%
2024-12-05	101.140	101.3500	100.0700	100.80	-0.621%	557,100	-29.107%
2024-12-04	99.150	101.8700	98.9900	101.43	+3.279%	342,538	-29.547%
2024-12-03	97.370	98.7200	97.1700	98.21	+0.112%	405,619	-27.238%
2024-12-02	97.180	98.4250	96.3600	98.10	+0.874%	249,559	-27.156%
2024-11-29	97.690	97.9000	96.3800	97.25	+0.413%	201,461	-26.519%
2024-11-27	98.380	99.0400	96.6300	96.85	-1.894%	260,229	-26.216%
2024-11-26	97.660	99.1300	96.8600	98.72	+0.356%	398,305	-27.613%
2024-11-25	96.330	98.7800	95.9500	98.37	+2.876%	594,479	-27.356%
2024-11-22	95.000	95.6750	94.0200	95.62	+0.791%	469,492	-25.267%
2024-11-21	93.060	95.0000	92.4500	94.87	+2.918%	330,650	-24.676%
2024-11-20	90.500	92.2000	89.3900	92.18	+2.229%	293,633	-22.478%
2024-11-19	90.100	90.8500	89.7650	90.17	-0.694%	385,662	-20.750%
2024-11-18	91.200	91.4500	90.0300	90.80	-0.526%	363,935	-21.300%
2024-11-15	93.620	93.6200	90.5300	91.28	-2.092%	355,289	-21.713%
2024-11-14	93.770	94.7425	92.6510	93.23	-1.250%	473,723	-23.351%
2024-11-13	92.710	95.5800	92.7100	94.41	+2.297%	448,227	-24.309%
2024-11-12	94.000	95.1200	92.0300	92.29	-2.194%	387,390	-22.570%
2024-11-11	95.780	96.1650	94.0000	94.36	-0.412%	483,739	-24.269%
2024-11-08	91.430	96.0000	90.4800	94.75	+3.563%	787,162	-24.580%
2024-11-07	89.110	92.8500	87.2998	91.49	+4.405%	893,739	-21.893%
2024-11-06	85.000	87.9700	84.6200	87.63	+6.257%	1,026,001	-18.453%
2024-11-05	80.610	83.0000	80.2050	82.47	+1.752%	297,261	-13.350%
2024-11-04	79.190	81.1900	78.2000	81.05	+2.375%	378,394	-11.832%
2024-11-01	80.470	81.9500	79.0600	79.17	-0.740%	237,170	-9.739%
2024-10-31	80.320	81.2800	79.7200	79.76	-0.932%	337,434	-10.406%
2024-10-30	79.740	81.3200	79.5900	80.51	+0.839%	237,747	-11.241%
2024-10-29	78.360	80.2850	77.9700	79.84	+1.668%	317,279	-10.496%
2024-10-28	79.590	79.9100	77.9100	78.53	-0.317%	203,396	-9.003%
2024-10-25	79.110	79.8300	78.5350	78.78	+0.089%	134,338	-9.292%
2024-10-24	79.140	79.8250	78.0900	78.71	+0.051%	138,720	-9.211%
2024-10-23	79.420	80.1300	77.4700	78.67	-1.268%	174,728	-9.165%
2024-10-22	80.470	80.6500	79.6600	79.68	-1.350%	203,271	-10.316%
2024-10-21	80.980	81.5100	79.5400	80.77	-0.920%	262,137	-11.527%
2024-10-18	82.300	83.0000	81.5000	81.52	-0.403%	228,370	-12.341%
2024-10-17	82.270	82.2850	80.8700	81.85	-0.305%	210,396	-12.694%
2024-10-16	81.820	83.0100	80.9100	82.10	+0.947%	311,512	-12.960%
2024-10-15	79.830	81.4300	79.7800	81.33	+1.777%	267,066	-12.136%
2024-10-14	79.000	80.1400	78.1510	79.91	+1.037%	263,138	-10.574%
2024-10-11	78.690	79.6300	78.3850	79.09	+0.394%	210,707	-9.647%
2024-10-10	77.310	79.2100	77.1700	78.78	+0.472%	222,492	-9.292%
2024-10-09	76.180	79.2650	76.0650	78.41	+3.022%	287,153	-8.864%
2024-10-08	77.100	77.4600	75.8650	76.11	-1.399%	184,772	-6.110%
2024-10-07	79.350	79.8000	77.0800	77.19	-3.186%	156,943	-7.423%
2024-10-04	78.970	79.7900	78.4920	79.73	+2.692%	212,226	-10.373%
2024-10-03	76.590	77.9600	76.5300	77.64	+0.039%	206,357	-7.960%
2024-10-02	76.790	78.0700	75.7100	77.61	+0.950%	245,295	-7.924%
2024-10-01	78.890	78.8900	76.1600	76.88	-2.831%	250,691	-7.050%
2024-09-30	80.160	81.5800	78.5300	79.12	-1.690%	363,332	-9.681%
2024-09-27	79.420	80.6500	78.5500	80.48	+2.457%	365,249	-11.208%
2024-09-26	78.700	79.0613	77.4500	78.55	+1.329%	252,550	-9.026%
2024-09-25	77.870	78.0100	77.1900	77.52	-0.552%	307,015	-7.817%
2024-09-24	78.390	78.3900	77.5250	77.95	+0.193%	192,574	-8.326%
2024-09-23	79.010	79.5700	77.6700	77.80	-1.718%	232,948	-8.149%
2024-09-20	79.590	80.0900	78.4000	79.16	-0.114%	666,520	-9.727%
2024-09-19	79.330	79.7500	78.5600	79.25	+2.549%	364,116	-9.830%
2024-09-18	77.000	79.0500	76.2600	77.28	+0.520%	394,167	-7.531%
2024-09-17	76.000	76.8900	74.8100	76.88	+1.519%	389,653	-7.050%
2024-09-16	74.750	76.2300	74.3000	75.73	+1.338%	500,370	-5.638%
2024-09-13	71.850	74.8500	71.8075	74.73	+5.372%	416,006	-4.376%
2024-09-12	71.220	71.6050	70.2600	70.92	+0.155%	347,610	+0.761%
2024-09-11	70.750	71.0400	69.4200	70.81	-0.155%	426,077	+0.918%
2024-09-10	73.410	74.1000	70.4500	70.92	-3.313%	438,366	+0.761%
2024-09-09	73.100	75.7050	73.1000	73.35	+0.356%	360,352	-2.577%
2024-09-06	73.920	74.1300	72.7200	73.09	-0.895%	263,768	-2.230%
2024-09-05	74.690	75.2448	73.3100	73.75	-1.627%	209,194	-3.105%
2024-09-04	74.380	75.5800	73.3200	74.97	+0.214%	280,718	-4.682%
2024-09-03	77.570	78.4500	74.3700	74.81	-4.298%	384,280	-4.478%
2024-08-30	79.580	79.8475	78.0900	78.17	-1.188%	759,704	-8.584%
2024-08-29	78.490	80.1700	78.0600	79.11	+1.841%	388,029	-9.670%
2024-08-28	79.370	79.5250	77.5900	77.68	-2.461%	313,346	-8.007%
2024-08-27	80.140	80.1400	79.0600	79.64	-1.007%	218,301	-10.271%
2024-08-26	80.000	81.4400	79.3900	80.45	+1.017%	277,667	-11.175%
2024-08-23	77.930	79.9500	77.8600	79.64	+2.828%	379,404	-10.271%
2024-08-22	78.920	79.3000	77.4300	77.45	-1.776%	270,496	-7.734%
2024-08-21	79.050	79.6799	77.9730	78.85	+0.344%	323,851	-9.372%
2024-08-20	79.270	79.4100	78.1839	78.58	-0.958%	213,463	-9.061%
2024-08-19	78.520	79.3600	77.6300	79.34	+1.458%	225,744	-9.932%
2024-08-16	79.030	79.7900	78.0700	78.20	-1.549%	251,002	-8.619%
2024-08-15	78.500	80.0650	78.1450	79.43	+2.437%	443,790	-10.034%
2024-08-14	77.000	79.0200	76.9850	77.54	+1.585%	396,137	-7.841%
2024-08-13	73.380	76.5600	72.9300	76.33	+4.547%	370,258	-6.380%
2024-08-12	75.000	75.1400	72.8500	73.01	-2.158%	206,632	-2.123%
2024-08-09	75.130	75.6000	74.5600	74.62	-0.916%	283,509	-4.235%
2024-08-08	73.340	75.6600	72.8100	75.31	+4.034%	294,510	-5.112%
2024-08-07	72.200	73.6100	71.7800	72.39	+1.443%	405,841	-1.285%
2024-08-06	71.630	72.7600	70.0000	71.36	-0.585%	448,467	+0.140%
2024-08-05	68.110	71.9200	67.3200	71.78	-0.568%	664,294	-0.446%
2024-08-02	69.570	74.4400	65.4700	72.19	-0.496%	1,169,743	-1.011%
2024-08-01	73.360	74.3700	71.9200	72.55	-1.654%	773,660	-1.502%
2024-07-31	73.780	74.8800	73.2900	73.77	+0.068%	596,282	-3.131%
2024-07-30	73.260	74.0450	73.0100	73.72	+0.724%	526,570	-3.066%
2024-07-29	74.690	74.9099	72.6700	73.19	-1.785%	354,657	-2.364%
2024-07-26	75.710	75.7100	73.8800	74.52	-0.080%	272,308	-4.106%
2024-07-25	72.830	75.7050	72.6600	74.58	+3.225%	495,136	-4.183%
2024-07-24	72.720	73.8600	71.8600	72.25	-0.810%	286,944	-1.093%
2024-07-23	72.580	73.3700	72.1000	72.84	+0.538%	442,787	-1.895%
2024-07-22	72.790	72.9200	71.2500	72.45	+0.499%	333,091	-1.366%
2024-07-19	72.750	72.8100	71.2900	72.09	-0.839%	386,010	-0.874%
2024-07-18	73.930	75.3100	72.2400	72.70	-2.285%	555,159	-1.706%
2024-07-17	74.770	75.1400	73.9000	74.40	-1.051%	486,821	-3.952%
2024-07-16	75.250	76.1500	74.5000	75.19	+0.669%	584,706	-4.961%
2024-07-15	74.500	74.8350	73.2300	74.69	+0.484%	667,173	-4.325%
2024-07-12	73.850	75.3327	73.2500	74.33	+1.752%	418,797	-3.861%
2024-07-11	71.820	73.9100	71.2427	73.05	+3.971%	566,521	-2.177%
2024-07-10	70.950	70.9500	69.4000	70.26	-0.707%	376,263	+1.708%
2024-07-09	71.280	71.6200	70.5400	70.76	-0.813%	383,094	+0.989%
2024-07-08	72.230	72.2300	71.1000	71.34	-0.999%	427,328	+0.168%
2024-07-05	72.360	72.9700	71.7500	72.06	-0.744%	374,271	-0.833%
2024-07-03	72.150	72.8700	72.0800	72.60	+1.016%	164,866	-1.570%
2024-07-02	71.900	72.1850	70.9900	71.87	+0.532%	508,979	-0.570%
2024-07-01	72.620	72.6200	70.2150	71.49	-2.055%	648,626	-0.042%
2024-06-28	74.490	74.9750	72.6700	72.99	-0.680%	997,024	-2.096%
2024-06-27	73.520	75.0000	72.9700	73.49	+0.041%	319,613	-2.762%
2024-06-26	71.970	74.1400	71.4400	73.46	+1.703%	286,002	-2.723%
2024-06-25	72.360	73.0000	71.6100	72.23	-0.111%	398,628	-1.066%
2024-06-24	72.880	74.0100	72.1610	72.31	-1.040%	337,642	-1.175%
2024-06-21	70.970	73.8900	70.8400	73.07	+3.265%	818,190	-2.203%
2024-06-20	69.820	70.9600	69.4550	70.76	+0.769%	534,752	+0.989%
2024-06-18	72.220	72.6200	70.0100	70.22	-3.145%	490,895	+1.766%
2024-06-17	73.850	74.1900	72.3500	72.50	-2.645%	243,880	-1.434%
2024-06-14	73.620	74.8000	73.6200	74.47	+0.404%	214,067	-4.042%
2024-06-13	75.680	76.1400	73.7500	74.17	-2.228%	211,611	-3.654%
2024-06-12	75.540	77.8000	75.4250	75.86	+3.211%	346,615	-5.800%
2024-06-11	75.010	75.0100	73.3200	73.50	-2.455%	347,188	-2.776%
2024-06-10	76.570	77.1550	74.6400	75.35	-2.257%	373,238	-5.163%
2024-06-07	77.150	77.4500	75.9800	77.09	-0.798%	268,838	-7.303%
2024-06-06	75.260	78.1100	75.2600	77.71	+2.845%	387,379	-8.043%
2024-06-05	76.110	76.1100	74.6700	75.56	+0.305%	294,331	-5.426%
2024-06-04	75.600	76.6050	74.9600	75.33	-0.751%	233,202	-5.137%
2024-06-03	77.870	78.4900	75.1750	75.90	-1.390%	206,616	-5.850%
2024-05-31	76.680	77.5000	75.2200	76.97	+0.865%	333,392	-7.159%
2024-05-30	77.060	77.2700	75.7700	76.31	-1.561%	302,916	-6.356%
2024-05-29	77.460	79.0000	77.3100	77.52	-1.034%	199,037	-7.817%
2024-05-28	80.120	80.3600	77.5900	78.33	-1.472%	248,052	-8.771%
2024-05-24	80.640	80.8300	79.1800	79.50	-1.511%	222,700	-10.113%
2024-05-23	81.950	82.3100	79.6000	80.72	-1.284%	228,004	-11.472%
2024-05-22	82.630	83.1250	81.0900	81.77	-1.363%	214,581	-12.609%
2024-05-21	84.980	84.9800	82.8900	82.90	-3.030%	151,931	-13.800%
2024-05-20	84.590	86.0000	84.5200	85.49	+0.778%	251,942	-16.411%
2024-05-17	85.300	85.3000	84.1000	84.83	-0.317%	194,016	-15.761%
2024-05-16	83.990	86.3000	82.7200	85.10	+1.153%	267,107	-16.028%
2024-05-15	85.760	86.4400	83.3100	84.13	-0.237%	314,105	-15.060%
2024-05-14	84.660	86.0000	83.6000	84.33	+1.322%	306,086	-15.261%
2024-05-13	83.090	83.4500	82.0000	83.23	+1.179%	177,947	-14.142%
2024-05-10	82.890	82.8900	80.9700	82.26	-0.339%	248,992	-13.129%
2024-05-09	79.970	82.6650	79.3600	82.54	+2.982%	296,975	-13.424%
2024-05-08	81.310	81.9044	79.9500	80.15	-2.328%	223,395	-10.842%
2024-05-07	81.650	83.2000	80.8000	82.06	+0.220%	258,743	-12.917%
2024-05-06	82.730	83.2900	81.1500	81.88	+0.245%	421,317	-12.726%
2024-05-03	87.550	91.2000	80.9800	81.68	+2.049%	621,206	-12.512%
2024-05-02	81.070	81.6300	78.4900	80.04	-0.324%	388,234	-10.720%
2024-05-01	79.070	82.5300	77.8700	80.30	+1.904%	286,665	-11.009%
2024-04-30	80.410	81.0800	78.7500	78.80	-2.872%	390,725	-9.315%
2024-04-29	81.110	82.1000	81.1000	81.13	+0.633%	245,241	-11.919%
2024-04-26	80.230	81.7200	79.9600	80.62	+0.863%	200,228	-11.362%
2024-04-25	78.820	80.1100	78.3700	79.93	-0.162%	182,302	-10.597%
2024-04-24	80.090	80.9700	79.7100	80.06	-0.286%	238,705	-10.742%
2024-04-23	78.970	81.8800	78.8150	80.29	+1.517%	228,023	-10.998%
2024-04-22	78.410	79.9000	77.7500	79.09	+1.580%	252,746	-9.647%
2024-04-19	77.960	78.7550	76.8700	77.86	-0.231%	350,371	-8.220%
2024-04-18	77.130	79.0800	76.8000	78.04	+1.390%	317,603	-8.432%
2024-04-17	77.570	78.4100	76.9250	76.97	-0.117%	305,119	-7.159%
2024-04-16	77.640	78.0050	76.6300	77.06	-1.445%	272,071	-7.267%
2024-04-15	78.400	78.8500	77.3100	78.19	-0.357%	382,245	-8.607%
2024-04-12	79.730	79.7300	78.0950	78.47	-2.643%	333,583	-8.933%
2024-04-11	79.700	80.6100	78.5000	80.60	+1.524%	322,459	-11.340%
2024-04-10	82.310	82.3100	79.1600	79.39	-5.903%	447,353	-9.989%
2024-04-09	82.130	84.4700	82.0200	84.37	+3.649%	240,650	-15.302%
2024-04-08	81.100	81.8100	80.7900	81.40	+0.942%	218,412	-12.211%
2024-04-05	80.360	81.9600	80.3600	80.64	+0.025%	292,260	-11.384%
2024-04-04	82.250	83.2893	80.5700	80.62	-0.910%	416,327	-11.362%
2024-04-03	80.640	82.4000	80.6400	81.36	0.000%	341,984	-12.168%
2024-04-02	81.840	82.1050	80.2000	81.36	-2.656%	305,360	-12.168%
2024-04-01	84.800	84.8000	82.7400	83.58	-1.439%	245,658	-14.501%
2024-03-28	85.000	86.0100	84.4700	84.80	+0.510%	304,424	-15.731%
2024-03-27	83.190	84.6200	82.6769	84.37	+2.056%	308,289	-15.302%
2024-03-26	83.000	83.0000	81.0650	82.67	+0.413%	286,203	-13.560%
2024-03-25	83.010	83.6149	82.0200	82.33	-1.437%	226,736	-13.203%
2024-03-22	84.710	85.0600	83.0800	83.53	-1.370%	181,128	-14.450%
2024-03-21	86.500	87.3600	84.1410	84.69	-1.190%	345,144	-15.622%
2024-03-20	84.000	86.3200	83.8950	85.71	+2.133%	450,192	-16.626%
2024-03-19	83.230	84.0750	82.2830	83.92	+0.251%	197,072	-14.847%
2024-03-18	84.240	84.2400	83.1100	83.71	-0.262%	268,765	-14.634%
2024-03-15	81.460	84.2500	80.8450	83.93	+2.105%	709,521	-14.858%
2024-03-14	84.350	84.9800	82.1000	82.20	-2.917%	381,699	-13.066%
2024-03-13	84.550	85.5100	84.2600	84.67	-0.330%	220,911	-15.602%
2024-03-12	84.960	85.6100	84.4300	84.95	-0.082%	333,252	-15.880%
2024-03-11	85.020	86.0600	84.5600	85.02	-0.666%	395,560	-15.949%
2024-03-08	87.160	87.7800	85.4800	85.59	-0.788%	279,736	-16.509%
2024-03-07	86.000	87.5400	85.8800	86.27	+1.078%	225,570	-17.167%
2024-03-06	86.110	86.7400	84.9600	85.35	+0.708%	332,180	-16.274%
2024-03-05	85.060	85.3050	84.2000	84.75	-1.039%	516,837	-15.681%
2024-03-04	85.500	86.1400	84.0300	85.64	+0.164%	250,236	-16.558%
2024-03-01	86.140	86.5800	84.4500	85.50	-0.720%	343,951	-16.421%
2024-02-29	85.470	86.5600	84.9250	86.12	+1.869%	392,974	-17.023%
2024-02-28	83.860	87.0700	83.4450	84.54	-0.447%	364,449	-15.472%
2024-02-27	85.160	86.7300	84.6800	84.92	-0.071%	320,553	-15.850%
2024-02-26	87.130	88.8300	84.6675	84.98	-2.847%	773,561	-15.910%
2024-02-23	86.590	87.7700	84.3300	87.47	+1.520%	574,333	-18.303%
2024-02-22	83.580	86.7200	82.8600	86.16	+5.060%	995,526	-17.061%
2024-02-21	87.100	88.1500	80.5000	82.01	-12.931%	1,764,346	-12.864%
2024-02-20	92.140	95.6700	91.8900	94.19	+0.416%	713,418	-24.132%
2024-02-16	93.250	94.4400	92.5500	93.80	-0.329%	495,340	-23.817%
2024-02-15	93.180	94.5200	91.9200	94.11	+2.405%	497,913	-24.068%
2024-02-14	90.170	92.2250	89.1400	91.90	+2.923%	434,772	-22.242%
2024-02-13	89.460	91.3800	88.7300	89.29	-4.216%	391,242	-19.969%
2024-02-12	96.000	96.2583	93.2100	93.22	-2.865%	327,350	-23.343%
2024-02-09	94.500	96.2650	93.9050	95.97	+2.675%	255,363	-25.539%
2024-02-08	91.390	93.8900	90.7600	93.47	+2.198%	293,458	-23.548%
2024-02-07	93.780	93.9300	91.0200	91.46	-2.056%	353,142	-21.867%
2024-02-06	91.920	93.8750	91.5700	93.38	+1.599%	276,871	-23.474%
2024-02-05	93.000	93.2000	91.3500	91.91	-2.223%	327,257	-22.250%
2024-02-02	94.220	95.1300	92.5400	94.00	-1.437%	338,044	-23.979%
2024-02-01	93.650	95.4100	92.8600	95.37	+2.615%	355,032	-25.071%
2024-01-31	95.770	95.8000	92.6600	92.94	-3.439%	483,486	-23.112%
2024-01-30	96.460	97.5500	95.8200	96.25	-0.896%	211,159	-25.756%
2024-01-29	93.830	97.2000	93.5900	97.12	+3.650%	555,629	-26.421%
2024-01-26	98.000	98.3300	93.5200	93.70	-3.986%	328,031	-23.735%
2024-01-25	97.800	99.0200	94.5500	97.59	-0.306%	420,469	-26.775%
2024-01-24	100.000	100.1200	97.8600	97.89	-1.598%	492,033	-27.000%
2024-01-23	98.510	99.5400	96.4700	99.48	+2.971%	492,273	-28.166%
2024-01-22	98.050	98.4600	96.0700	96.61	-0.072%	289,355	-26.033%
2024-01-19	96.090	96.8100	94.4500	96.68	+1.342%	264,628	-26.086%
2024-01-18	95.370	95.8050	93.9500	95.40	+0.814%	228,344	-25.094%
2024-01-17	94.030	94.6400	93.2500	94.63	-0.818%	257,206	-24.485%
2024-01-16	93.580	95.5500	93.2900	95.41	+0.379%	263,608	-25.102%
2024-01-12	96.010	97.1500	94.6400	95.05	+0.137%	202,406	-24.819%
2024-01-11	93.400	94.9700	92.2000	94.92	+1.802%	676,168	-24.716%
2024-01-10	92.550	93.7500	92.1600	93.24	+0.485%	540,838	-23.359%
2024-01-09	91.510	93.0400	91.1000	92.79	-0.194%	469,841	-22.987%
2024-01-08	92.600	93.9250	92.2200	92.97	+0.770%	363,038	-23.136%
2024-01-05	91.910	93.9100	91.8300	92.26	-0.475%	258,537	-22.545%
2024-01-04	93.750	94.1100	91.9100	92.70	-0.568%	332,654	-22.913%
2024-01-03	95.110	95.3700	92.6501	93.23	-2.510%	349,069	-23.351%
2024-01-02	99.710	99.7100	95.4500	95.63	-5.811%	300,474	-25.274%
2023-12-29	103.080	104.2400	101.2200	101.53	-1.846%	186,468	-29.617%
2023-12-28	103.770	104.3600	102.6200	103.44	-0.710%	218,620	-30.916%
2023-12-27	104.500	105.0000	103.2100	104.18	-0.211%	203,636	-31.407%
2023-12-26	104.040	104.7400	103.3700	104.40	+0.481%	199,429	-31.552%
2023-12-22	104.200	104.5200	103.0200	103.90	+0.106%	193,787	-31.222%
2023-12-21	101.690	104.1200	101.1300	103.79	+3.397%	332,102	-31.149%
2023-12-20	100.590	104.3600	100.0100	100.38	-0.781%	346,422	-28.811%
2023-12-19	101.000	102.5400	100.0700	101.17	+0.647%	346,690	-29.366%
2023-12-18	99.290	100.7200	97.7000	100.52	+0.903%	322,145	-28.910%
2023-12-15	99.360	101.3200	98.2400	99.62	+0.515%	909,869	-28.267%
2023-12-14	99.360	101.0500	98.1350	99.11	+0.978%	474,882	-27.898%
2023-12-13	95.760	98.6600	94.3900	98.15	+2.410%	469,418	-27.193%
2023-12-12	96.520	96.5200	94.6600	95.84	-0.374%	307,589	-25.438%
2023-12-11	95.050	96.6900	94.2300	96.20	+0.944%	325,298	-25.717%
2023-12-08	95.360	97.3400	94.3800	95.30	-0.449%	379,790	-25.016%
2023-12-07	98.330	98.8700	95.4600	95.73	-2.614%	408,697	-25.353%
2023-12-06	99.200	100.3900	97.9250	98.30	-0.837%	281,556	-27.304%
2023-12-05	99.510	100.4100	97.0300	99.13	-1.117%	424,852	-27.913%
2023-12-04	98.900	100.4400	98.1200	100.25	+0.632%	247,360	-28.718%
2023-12-01	96.760	99.7100	95.5750	99.62	+3.587%	328,040	-28.267%
2023-11-30	96.350	96.9400	94.4500	96.17	+0.313%	324,180	-25.694%
2023-11-29	97.510	99.2800	95.4500	95.87	+0.356%	253,895	-25.462%
2023-11-28	93.990	96.5100	93.0900	95.53	+1.229%	364,013	-25.196%
2023-11-27	93.910	94.6900	93.0250	94.37	-0.211%	271,136	-24.277%
2023-11-24	93.390	94.7100	92.7600	94.57	+0.403%	112,692	-24.437%

document.getElementById("qYJCjn").onerror = function(){this.style.display='none';}; .dark-mode .b8YynD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b8YynD{ color: #333333; background-color: white; border: 2px solid #333333; }WKWorkiva Inc.stock NYSE

WK
Workiva Inc.
stock NYSE