WK - Workiva Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201941.7942.0141.2841.5341.53169,400
Dec 10, 201942.8942.9741.6241.8741.87141,900
Dec 09, 201943.6843.8942.8842.9242.92253,800
Dec 06, 201942.6143.7642.3943.7143.71338,400
Dec 05, 201942.2242.7441.8442.3442.34144,400
Dec 04, 201942.6143.6842.1842.3242.32223,900
Dec 03, 201940.8742.4240.6242.2842.28680,500
Dec 02, 201943.2543.2540.7841.6241.62322,200
Nov 29, 201943.4843.8442.7043.3743.37188,200
Nov 27, 201944.2644.3543.3644.0144.01171,600
Nov 26, 201943.7744.3343.4243.9343.93311,000
Nov 25, 201942.4743.9542.4743.6643.66195,600
Nov 22, 201942.6742.9941.8942.2542.25206,000
Nov 21, 201943.6643.8142.6242.7042.70183,500
Nov 20, 201942.2043.7342.2043.4743.47309,500
Nov 19, 201942.0543.0042.0542.5642.56230,400
Nov 18, 201942.1942.7441.6242.2942.29229,600
Nov 15, 201940.9642.3040.6942.2542.25346,800
Nov 14, 201940.4841.3940.3640.7440.74233,200
Nov 13, 201941.4941.7740.5340.5440.54271,900
Nov 12, 201941.0241.8740.6741.7641.76278,900
Nov 11, 201940.5041.3739.9941.3241.32211,300
Nov 08, 201938.4140.7438.0540.6440.64365,800
Nov 07, 201942.3343.7838.0538.4938.49524,500
Nov 06, 201941.1941.2040.4540.8740.87278,800
Nov 05, 201941.5341.5940.8341.2341.23347,600
Nov 04, 201942.2342.4941.0341.2541.25244,600
Nov 01, 201941.8542.2641.6341.8741.87280,500
Oct 31, 201942.1442.1441.2341.6741.67278,000
Oct 30, 201942.0442.3741.5042.2642.26291,700
Oct 29, 201941.8142.1241.4441.8141.81167,900
Oct 28, 201941.5042.2241.3441.8341.83263,300
Oct 25, 201940.4041.5040.3841.2341.23231,000
Oct 24, 201939.6841.0439.6840.6740.67179,700
Oct 23, 201939.1940.1838.7839.2739.27257,100
Oct 22, 201940.4141.2238.7739.3039.30394,800
Oct 21, 201940.2841.0339.9240.4440.44226,200
Oct 18, 201940.9741.4439.1840.0840.08338,500
Oct 17, 201941.3141.6040.5641.1541.15199,900
Oct 16, 201944.5044.5041.2441.3041.30396,900
Oct 15, 201944.9845.3444.6045.1945.19148,800
Oct 14, 201944.8045.1644.1744.9644.96111,200
Oct 11, 201945.1545.9644.5344.9244.92369,300
Oct 10, 201945.0845.1044.1944.6344.63184,200
Oct 09, 201944.4345.3544.3645.0245.02275,000
Oct 08, 201944.1044.7043.3044.0444.04219,700
Oct 07, 201944.1444.6743.5644.4444.44258,200
Oct 04, 201944.1844.8143.6544.2144.21328,700
Oct 03, 201942.5343.7041.7143.7043.70264,700
Oct 02, 201942.9042.9042.0442.5042.50301,100
Oct 01, 201944.1344.5243.2343.3643.36298,100
Sep 30, 201943.3744.1542.8743.8343.83425,200
Sep 27, 201944.4944.4942.5743.3443.34294,700
Sep 26, 201944.7245.0243.6844.4644.46207,100
Sep 25, 201943.8745.0143.2144.6944.69279,500
Sep 24, 201945.2445.5243.8044.0444.04429,300
Sep 23, 201944.8045.4144.2745.1345.13255,300
Sep 20, 201944.8845.2744.0044.9844.98529,000
Sep 19, 201944.9545.9644.4644.6644.66342,100
Sep 18, 201945.0045.3043.8845.0445.04695,900
Sep 17, 201944.0445.2143.6145.1945.19517,900
Sep 16, 201942.9644.8842.3044.0644.06314,300
Sep 13, 201943.3443.7642.8343.4243.42582,800
Sep 12, 201943.2944.2143.0243.5043.50516,900
Sep 11, 201945.4845.9142.9043.2543.25939,500
Sep 10, 201943.7645.6242.5645.3945.39655,500
Sep 09, 201946.0046.0042.9744.1844.18554,900
Sep 06, 201946.8446.8845.5345.6645.66528,200
Sep 05, 201947.5347.5946.0846.8846.88363,800
Sep 04, 201947.8348.2246.8146.9446.94372,900
Sep 03, 201947.8648.6747.3347.5547.55444,900
Aug 30, 201948.1848.2746.8648.1148.11429,300
Aug 29, 201947.7648.1247.1447.4447.44296,300
Aug 28, 201948.9348.9346.7646.9646.96496,700
Aug 27, 201949.9249.9248.0749.3349.33507,500
Aug 26, 201949.1749.5848.1649.4049.40350,400
Aug 23, 201949.8950.8048.1348.6048.60980,900
Aug 22, 201949.9550.6649.2549.9449.94505,700
Aug 21, 201949.7550.1249.2049.7549.75708,100
Aug 20, 201949.5450.0048.7349.1749.17550,700
Aug 19, 201950.5851.2449.5449.5849.58599,000
Aug 16, 201950.3150.8349.7050.0150.01802,100
Aug 15, 201951.8752.0249.3650.0650.061,184,400
Aug 14, 201954.9255.2551.1851.6051.602,410,400
Aug 13, 201957.2658.5954.2757.0457.041,926,700
Aug 12, 201962.7562.9861.5561.9061.90201,300
Aug 09, 201963.0464.1162.9563.0463.04299,000
Aug 08, 201962.6663.2460.6463.0563.05392,300
Aug 07, 201959.6062.7557.3262.2862.28736,900
Aug 06, 201956.5157.4955.0455.2155.21370,400
Aug 05, 201956.5056.7455.1256.0156.01301,100
Aug 02, 201957.9158.0856.9357.7257.72157,000
Aug 01, 201957.5359.6957.5358.2058.20184,900
Jul 31, 201958.7458.8756.8857.4957.49267,800
Jul 30, 201958.0759.3958.0058.7458.74383,500
Jul 29, 201960.4760.6657.8658.2658.26237,300
Jul 26, 201960.0061.2459.7260.4660.46207,300
Jul 25, 201959.0459.8858.2159.5659.56183,800
Jul 24, 201957.3259.3157.1759.2159.21140,400
Jul 23, 201957.8057.8056.1557.5057.50182,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...