WK - Workiva Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 22, 201957.6858.6457.3557.4257.42158,600
Jul 19, 201958.8859.3857.5057.5157.51147,900
Jul 18, 201958.4958.8458.1358.7558.75233,000
Jul 17, 201958.7159.5158.5958.6158.61342,400
Jul 16, 201959.8960.2358.4958.7358.73244,500
Jul 15, 201960.5660.7059.6360.0460.04289,800
Jul 12, 201961.3761.7660.4760.7560.75201,400
Jul 11, 201961.2561.4760.4261.2261.22228,800
Jul 10, 201960.9361.5760.4260.9260.92241,300
Jul 09, 201959.4360.5459.2160.5360.53184,800
Jul 08, 201959.3159.7558.6559.7559.75225,500
Jul 05, 201958.7759.5657.9459.4559.45142,400
Jul 03, 201959.0059.7458.6959.2259.22123,500
Jul 02, 201958.8459.3358.2158.6758.67248,100
Jul 01, 201959.0659.5658.2858.8058.80454,500
Jun 28, 201957.5358.6557.2758.0958.091,438,900
Jun 27, 201955.6357.4055.6357.3157.31231,300
Jun 26, 201956.0056.5555.0755.5055.50300,800
Jun 25, 201956.1356.5855.1355.6955.69450,800
Jun 24, 201956.5957.1155.1956.1256.12482,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...