U.S. markets close in 1 hour 34 minutes

Workiva Inc. (WK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
129.96+0.19 (+0.15%)
As of 2:21PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 02, 2021131.86130.88128.51129.96129.96130,138
Jul 30, 2021131.08132.05128.61129.77129.77282,600
Jul 29, 2021129.81132.39128.82131.41131.41155,300
Jul 28, 2021127.76130.02126.90129.30129.30262,300
Jul 27, 2021130.79131.81124.32127.17127.17359,300
Jul 26, 2021130.90132.17128.94131.82131.82270,600
Jul 23, 2021128.30130.96127.55129.87129.87334,000
Jul 22, 2021127.49129.38127.30127.69127.69321,400
Jul 21, 2021126.00129.44124.91127.94127.94360,300
Jul 20, 2021122.55127.35121.54126.00126.00407,000
Jul 19, 2021116.69121.65116.05121.29121.29290,600
Jul 16, 2021118.63121.29118.09119.56119.56247,600
Jul 15, 2021117.95118.42115.72117.37117.37146,600
Jul 14, 2021125.00125.00118.25118.32118.32198,000
Jul 13, 2021123.22124.89122.64124.02124.02285,100
Jul 12, 2021124.60124.60120.87123.79123.79252,800
Jul 09, 2021121.22123.61119.72123.43123.43166,800
Jul 08, 2021119.58122.02117.15120.88120.88222,600
Jul 07, 2021121.27123.16119.06122.94122.94385,800
Jul 06, 2021116.00120.63116.00120.14120.14311,600
Jul 02, 2021114.20115.72113.86115.66115.66224,200
Jul 01, 2021111.78113.14110.23113.04113.04185,600
Jun 30, 2021112.63112.72110.91111.33111.33280,300
Jun 29, 2021113.86114.75112.76113.00113.00317,700
Jun 28, 2021114.21115.21112.83114.26114.26269,000
Jun 25, 2021114.22114.88112.12113.42113.42349,000
Jun 24, 2021113.83115.62113.05114.19114.19225,200
Jun 23, 2021112.72113.56110.67112.93112.93200,900
Jun 22, 2021110.60112.63109.81112.49112.49263,500
Jun 21, 2021108.12111.20106.24110.67110.67367,200
Jun 18, 2021106.80108.14105.55107.52107.52465,500
Jun 17, 2021104.40107.25104.39107.13107.13360,700
Jun 16, 2021102.79106.05102.79105.60105.60422,600
Jun 15, 2021103.47104.17100.96102.46102.46199,900
Jun 14, 2021101.00103.77100.96103.62103.62261,900
Jun 11, 202198.83100.7698.48100.71100.71178,300
Jun 10, 202196.6998.8296.3998.6698.66145,600
Jun 09, 202199.00100.7896.7897.4397.43197,100
Jun 08, 202196.7499.0096.3598.6698.66294,700
Jun 07, 202191.8595.9891.8595.9195.91211,500
Jun 04, 202191.2493.1290.6691.8591.85250,100
Jun 03, 202193.9494.4790.5990.6590.65187,000
Jun 02, 202195.2496.0493.4794.7994.79365,800
Jun 01, 202195.0997.0093.7295.4495.44261,800
May 28, 202195.6998.0194.7694.9094.90211,700
May 27, 202195.5995.9493.4995.4495.44161,100
May 26, 202194.0396.0193.4395.9595.95161,400
May 25, 202195.5496.4592.6093.0393.03188,900
May 24, 202194.8996.0993.8495.3095.30217,900
May 21, 202193.2794.5091.6093.5793.57265,500
May 20, 202189.6292.1389.0992.1092.10214,100
May 19, 202188.4389.6387.2188.5188.51208,000
May 18, 202190.5192.4189.4190.5190.51330,100
May 17, 202189.4290.3387.7489.9089.90344,000
May 14, 202188.8290.7187.2090.5590.55271,000
May 13, 202190.6693.2486.6987.3687.36415,600
May 12, 202188.6089.4987.0789.0389.03437,300
May 11, 202186.0992.1185.9190.9990.99306,600
May 10, 202189.1589.8685.4988.9088.90450,200
May 07, 202187.5094.9987.0490.3390.33491,800
May 06, 202189.7590.2283.6586.1486.14467,700
May 05, 202191.8194.5787.0790.5090.50576,100
May 04, 202189.7790.3386.8288.3188.31355,400
May 03, 202194.8395.3790.6990.9690.96239,100
Apr 30, 202194.2297.1493.3294.0094.00337,900
Apr 29, 202197.8897.8893.3395.8095.80249,300
Apr 28, 202195.9697.9794.8597.1097.10257,400
Apr 27, 202199.1399.1396.2797.0697.06604,700
Apr 26, 202196.7499.8095.7298.9898.98182,800
Apr 23, 202195.7897.0995.5995.9995.99187,600
Apr 22, 202195.2097.4694.3994.9594.95200,900
Apr 21, 202192.4995.5990.8894.6294.62190,400
Apr 20, 202195.7496.9792.0192.8392.83268,100
Apr 19, 202196.6497.0094.3595.8395.83330,300
Apr 16, 202197.9397.9394.0497.4797.47271,400
Apr 15, 202197.5799.0095.5297.9397.93462,500
Apr 14, 202198.9399.7496.0596.1896.18198,700
Apr 13, 202195.6399.2394.9898.6398.63255,900
Apr 12, 202193.5795.5491.8994.6494.64161,900
Apr 09, 202194.0094.2091.5293.9893.98150,900
Apr 08, 202193.9995.8193.5994.8594.85315,200
Apr 07, 202192.6793.4491.4492.6692.66318,900
Apr 06, 202192.9394.9792.2693.4593.45223,400
Apr 05, 202193.2093.2090.4993.1793.17222,800
Apr 01, 202190.0092.5489.9792.2992.29311,400
Mar 31, 202185.7989.2885.7288.2688.26317,200
Mar 30, 202181.7885.0280.0084.5684.56483,400
Mar 29, 202188.2388.6481.9282.5182.51519,600
Mar 26, 202189.8191.3286.6289.4589.45344,400
Mar 25, 202188.4290.2286.3689.3689.36428,500
Mar 24, 202194.3094.3089.6689.8489.84320,900
Mar 23, 202194.6696.1192.7593.3393.33278,700
Mar 22, 202194.9796.3894.0494.8694.86275,500
Mar 19, 202191.8494.3890.7393.6393.63808,900
Mar 18, 202195.0295.0590.9291.0991.09231,100
Mar 17, 202194.1298.2692.6896.8196.81394,500
Mar 16, 202197.0897.6394.3695.8695.86373,500
Mar 15, 202196.8597.6295.4096.1696.16392,700
Mar 12, 2021101.31101.3197.5998.1198.11339,400
Mar 11, 2021100.00102.98100.00102.73102.73365,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...