WK - Workiva Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201957.7758.1156.2256.5456.54885,900
Jun 20, 201957.7558.6957.3557.9057.90439,500
Jun 19, 201956.0957.3155.8557.0557.05432,500
Jun 18, 201957.5058.1355.7355.8755.87348,000
Jun 17, 201955.1357.4755.1356.9956.99379,400
Jun 14, 201955.0655.4654.1954.7954.79166,600
Jun 13, 201955.8656.0054.7955.0255.02472,600
Jun 12, 201954.5155.9754.5155.7855.78409,900
Jun 11, 201955.9956.8754.2054.6454.64287,300
Jun 10, 201955.5757.1055.3555.6955.69525,300
Jun 07, 201954.2255.2853.9354.2754.27331,900
Jun 06, 201953.0454.2452.2353.8353.83361,900
Jun 05, 201952.9453.8451.6753.1953.19324,500
Jun 04, 201951.5252.7951.1352.5652.56735,400
Jun 03, 201955.6655.8850.2650.8450.84559,100
May 31, 201955.6557.1155.1555.6455.64480,700
May 30, 201954.8856.6354.8456.3556.35347,800
May 29, 201955.6555.9954.3554.6154.61463,700
May 28, 201954.2656.5553.7556.3556.35546,500
May 24, 201953.9354.8253.2953.9053.90268,000
May 23, 201954.6054.6053.2053.4753.47256,100
May 22, 201954.6055.9154.6055.2655.26343,600
May 21, 201953.6655.1853.2554.8654.86383,300
May 20, 201953.7854.0552.8653.0053.00541,600
May 17, 201954.1155.3453.8554.2654.26266,200
May 16, 201954.4156.0854.1154.7154.71818,500
May 15, 201954.2654.3153.2254.0554.05587,300
May 14, 201952.3354.4452.3353.8853.88527,000
May 13, 201954.4354.8151.9351.9751.97278,700
May 10, 201954.4555.7653.7255.5655.56406,800
May 09, 201951.9754.4750.1654.4154.41465,000
May 08, 201952.0753.3451.8152.4752.47275,000
May 07, 201952.7253.4651.8152.4152.41184,000
May 06, 201953.5954.3652.7653.0853.08389,000
May 03, 201953.6055.2652.8254.8854.88344,400
May 02, 201952.3055.3152.0152.8152.81393,600
May 01, 201953.2053.5052.0652.4552.45250,200
Apr 30, 201952.0353.3652.0353.1453.14306,200
Apr 29, 201952.6252.8252.0652.2652.26235,700
Apr 26, 201950.9152.6350.7052.3152.31200,500
Apr 25, 201951.0651.8450.1550.9650.96196,200
Apr 24, 201951.3051.7650.9651.0951.09260,900
Apr 23, 201949.9451.5349.9451.2851.28219,800
Apr 22, 201949.1850.0149.0049.9149.91139,500
Apr 18, 201950.0250.4548.5749.3549.35230,000
Apr 17, 201951.5751.8049.8750.3750.37302,300
Apr 16, 201952.2052.3851.0051.3851.38162,200
Apr 15, 201951.7552.7651.5352.0052.00120,500
Apr 12, 201952.9553.0051.4551.7551.75384,500
Apr 11, 201951.8752.5951.0052.5552.55167,900
Apr 10, 201951.5552.0050.8351.7951.79224,800
Apr 09, 201950.2051.5650.2051.4051.40262,500
Apr 08, 201950.8451.1149.8050.5150.51144,400
Apr 05, 201950.8351.5650.4151.1751.17473,800
Apr 04, 201951.4251.4249.1050.6750.67243,700
Apr 03, 201951.4051.9951.0951.4051.40284,400
Apr 02, 201950.8051.6150.2151.4351.43224,000
Apr 01, 201951.2051.9649.9050.7150.71410,000
Mar 29, 201949.3250.7849.1650.7050.70423,300
Mar 28, 201948.9949.6548.5148.9048.90123,500
Mar 27, 201949.8049.9347.9248.8048.80227,700
Mar 26, 201948.4350.0048.0649.9149.91287,500
Mar 25, 201946.8648.2346.6547.9547.95327,400
Mar 22, 201949.2849.4446.8747.1347.13319,300
Mar 21, 201948.5049.8348.3949.5049.50400,900
Mar 20, 201949.2349.5448.0548.9648.96310,900
Mar 19, 201948.6949.4147.6049.2149.21320,000
Mar 18, 201948.5849.3348.0648.3848.38293,300
Mar 15, 201949.8149.8147.9248.5748.57584,100
Mar 14, 201950.3250.5249.1749.5349.53485,100
Mar 13, 201950.5851.3650.0050.3150.31353,300
Mar 12, 201950.2351.1449.8150.3850.38243,500
Mar 11, 201948.2750.2948.2750.0850.08449,400
Mar 08, 201947.4748.5947.4048.2048.20156,200
Mar 07, 201947.6048.9147.5547.9047.90223,300
Mar 06, 201948.0448.5647.2047.5247.52207,800
Mar 05, 201948.8648.9248.1048.2448.24220,000
Mar 04, 201949.3449.4347.6048.8648.86384,900
Mar 01, 201949.6349.6347.5949.3449.34651,700
Feb 28, 201949.3849.7649.1649.4549.45414,200
Feb 27, 201948.7649.7048.3549.6449.64289,500
Feb 26, 201948.1749.3447.9748.8248.82527,200
Feb 25, 201949.0049.5047.7448.4548.45987,300
Feb 22, 201948.0249.7447.5249.4249.42412,400
Feb 21, 201945.3549.4445.0047.8347.83985,700
Feb 20, 201943.6644.7243.5044.2444.24441,700
Feb 19, 201943.2844.3542.8843.7843.78334,800
Feb 15, 201944.0044.4943.1943.3143.31271,200
Feb 14, 201943.3844.2543.0943.7343.73316,800
Feb 13, 201944.3544.5843.4643.5543.55305,800
Feb 12, 201943.5644.2342.8544.1744.17456,800
Feb 11, 201942.7543.4842.1843.1043.10372,900
Feb 08, 201942.3043.3342.3042.5942.59118,400
Feb 07, 201941.7842.8541.0242.5742.57146,000
Feb 06, 201942.5642.7441.9342.3342.33256,900
Feb 05, 201942.4043.1742.1042.5042.50192,700
Feb 04, 201942.1743.3341.8642.1842.18417,900
Feb 01, 201941.8142.7441.3141.8641.86400,000
Jan 31, 201939.7141.9139.7141.9041.90608,600
Jan 30, 201938.9139.8238.6539.4939.49148,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...