Advertisement
U.S. markets close in 4 hours 12 minutes

Workiva Inc. (WK)

NYSE - Nasdaq Real Time Price. Currency in USD
85.82+0.84 (+0.99%)
As of 11:46AM EST. Market open.
Advertisement
Time Period:
Feb 27, 2023 - Feb 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 27, 202485.1686.7384.9585.8285.82104,429
Feb 26, 202487.1388.8384.6784.9884.98773,500
Feb 23, 202486.5987.7784.3387.4787.47574,300
Feb 22, 202483.5886.7282.8686.1686.16995,500
Feb 21, 202487.1088.1580.5082.0182.011,764,300
Feb 20, 202492.1495.6791.8994.1994.19713,400
Feb 16, 202493.2594.4492.5593.8093.80495,300
Feb 15, 202493.1894.5291.9294.1194.11497,900
Feb 14, 202490.1792.2289.1491.9091.90434,800
Feb 13, 202489.4691.3888.7389.2989.29391,200
Feb 12, 202496.0096.2693.2193.2293.22327,400
Feb 09, 202494.5096.2693.9095.9795.97255,400
Feb 08, 202491.3993.8990.7693.4793.47293,500
Feb 07, 202493.7893.9391.0291.4691.46353,100
Feb 06, 202491.9293.8891.5793.3893.38276,900
Feb 05, 202493.0093.2091.3591.9191.91327,300
Feb 02, 202494.2295.1392.5494.0094.00338,000
Feb 01, 202493.6595.4192.8695.3795.37355,000
Jan 31, 202495.7795.8092.6692.9492.94483,500
Jan 30, 202496.4697.5595.8296.2596.25211,200
Jan 29, 202493.8397.2093.5997.1297.12555,600
Jan 26, 202498.0098.3393.5293.7093.70328,000
Jan 25, 202497.8099.0294.5597.5997.59420,500
Jan 24, 2024100.00100.1297.8697.8997.89492,000
Jan 23, 202498.5199.5496.4799.4899.48492,300
Jan 22, 202498.0598.4696.0796.6196.61289,400
Jan 19, 202496.0996.8194.4596.6896.68264,600
Jan 18, 202495.3795.8193.9595.4095.40228,300
Jan 17, 202494.0394.6493.2594.6394.63257,200
Jan 16, 202493.5895.5593.2995.4195.41263,600
Jan 12, 202496.0197.1594.6495.0595.05202,400
Jan 11, 202493.4094.9792.2094.9294.92676,200
Jan 10, 202492.5593.7592.1693.2493.24540,800
Jan 09, 202491.5193.0491.1092.7992.79469,800
Jan 08, 202492.6093.9392.2292.9792.97363,000
Jan 05, 202491.9193.9191.8392.2692.26258,500
Jan 04, 202493.7594.1191.9192.7092.70332,700
Jan 03, 202495.1195.3792.6593.2393.23349,100
Jan 02, 202499.7199.7195.4595.6395.63300,500
Dec 29, 2023103.08104.24101.22101.53101.53186,500
Dec 28, 2023103.77104.36102.62103.44103.44218,600
Dec 27, 2023104.50105.00103.21104.18104.18203,600
Dec 26, 2023104.04104.74103.37104.40104.40199,400
Dec 22, 2023104.20104.52103.02103.90103.90193,800
Dec 21, 2023101.69104.12101.13103.79103.79332,100
Dec 20, 2023100.59104.36100.01100.38100.38346,400
Dec 19, 2023101.00102.54100.07101.17101.17346,700
Dec 18, 202399.29100.7297.70100.52100.52321,900
Dec 15, 202399.36101.3298.2499.6299.62909,900
Dec 14, 202399.36101.0598.1499.1199.11474,900
Dec 13, 202395.7698.6694.3998.1598.15469,400
Dec 12, 202396.5296.5294.6695.8495.84307,600
Dec 11, 202395.0596.6994.2396.2096.20325,300
Dec 08, 202395.3697.3494.3895.3095.30379,800
Dec 07, 202398.3398.8795.4695.7395.73408,700
Dec 06, 202399.20100.3997.9398.3098.30281,600
Dec 05, 202399.51100.4197.0399.1399.13424,900
Dec 04, 202398.90100.4498.12100.25100.25247,400
Dec 01, 202396.7699.7195.5799.6299.62328,000
Nov 30, 202396.3596.9494.4596.1796.17324,200
Nov 29, 202397.5199.2895.4595.8795.87253,900
Nov 28, 202393.9996.5193.0995.5395.53364,000
Nov 27, 202393.9194.6993.0394.3794.37271,100
Nov 24, 202393.3994.7192.7694.5794.57112,700
Nov 22, 202394.5395.2793.5994.1994.19256,400
Nov 21, 202393.8294.7292.4993.8893.88372,800
Nov 20, 202393.8995.7892.7094.6494.64325,700
Nov 17, 202391.4393.5390.3293.4193.41429,900
Nov 16, 202394.0494.6491.1191.1291.12399,800
Nov 15, 202393.9296.1993.8994.6494.64269,500
Nov 14, 202391.9293.9590.3593.8793.87300,900
Nov 13, 202389.0789.3588.0389.0489.04225,100
Nov 10, 202387.2389.8286.5089.5489.54275,700
Nov 09, 202389.8390.2986.7086.9986.99273,400
Nov 08, 202388.0489.4287.2989.3789.37289,600
Nov 07, 202388.5790.4788.2188.2588.25444,700
Nov 06, 202389.6689.6687.5588.6888.68328,200
Nov 03, 202388.6390.9787.9189.6889.68422,900
Nov 02, 202387.8188.3285.0087.4087.40641,900
Nov 01, 202386.7287.3983.9385.1685.16623,900
Oct 31, 202388.8891.3883.4787.0987.091,176,200
Oct 30, 202394.6594.6591.0091.5091.50735,200
Oct 27, 202394.5294.8193.1593.5293.52337,100
Oct 26, 202395.9496.8692.0893.5693.56477,600
Oct 25, 202398.8199.3895.5695.5895.58492,000
Oct 24, 202398.25101.2197.96100.02100.02346,500
Oct 23, 202397.3799.0496.1597.1397.13361,800
Oct 20, 202399.93100.8797.4898.1298.12464,700
Oct 19, 2023100.80102.4199.53100.08100.08381,200
Oct 18, 2023100.87101.6498.79100.13100.13397,600
Oct 17, 202397.20101.6797.16101.58101.58520,700
Oct 16, 202398.08100.8597.3698.0098.00478,700
Oct 13, 202398.6099.1896.1997.1697.16400,500
Oct 12, 2023101.59101.5998.4799.3399.33344,000
Oct 11, 2023101.59102.84100.45101.28101.28341,100
Oct 10, 202399.85102.1999.85101.24101.24424,200
Oct 09, 202399.77101.5499.2299.5999.59439,700
Oct 06, 202397.50101.5597.50100.80100.80284,500
Oct 05, 202397.7498.3196.6197.8497.84299,000
Oct 04, 202398.2598.8696.2798.0698.06361,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...