NYSE - Delayed Quote USD

Workiva Inc. (WK)

80.62 +0.69 (+0.86%)
At close: April 26 at 4:00 PM EDT
78.75 -1.87 (-2.32%)
After hours: April 26 at 7:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 80.23 81.72 79.96 80.62 80.62 203,700
Apr 25, 2024 78.82 80.11 78.37 79.93 79.93 192,500
Apr 24, 2024 80.09 80.97 79.71 80.06 80.06 245,200
Apr 23, 2024 78.97 81.88 78.82 80.29 80.29 230,000
Apr 22, 2024 78.41 79.90 77.75 79.09 79.09 257,400
Apr 19, 2024 77.96 78.75 76.87 77.86 77.86 356,300
Apr 18, 2024 77.13 79.08 76.80 78.04 78.04 325,700
Apr 17, 2024 77.57 78.41 76.93 76.97 76.97 308,900
Apr 16, 2024 77.64 78.00 76.63 77.06 77.06 286,600
Apr 15, 2024 78.40 78.85 77.31 78.19 78.19 383,500
Apr 12, 2024 79.73 79.73 78.10 78.47 78.47 333,600
Apr 11, 2024 79.70 80.61 78.50 80.60 80.60 322,500
Apr 10, 2024 82.31 82.31 79.16 79.39 79.39 447,400
Apr 9, 2024 82.13 84.47 82.02 84.37 84.37 240,700
Apr 8, 2024 81.10 81.81 80.79 81.40 81.40 218,400
Apr 5, 2024 80.36 81.96 80.36 80.64 80.64 292,200
Apr 4, 2024 82.25 83.29 80.57 80.62 80.62 416,300
Apr 3, 2024 80.64 82.40 80.64 81.36 81.36 342,000
Apr 2, 2024 81.84 82.11 80.20 81.36 81.36 305,400
Apr 1, 2024 84.80 84.80 82.74 83.58 83.58 245,600
Mar 28, 2024 85.00 86.01 84.47 84.80 84.80 304,400
Mar 27, 2024 83.19 84.62 82.68 84.37 84.37 308,300
Mar 26, 2024 83.00 83.00 81.07 82.67 82.67 286,200
Mar 25, 2024 83.01 83.61 82.02 82.33 82.33 226,700
Mar 22, 2024 84.71 85.06 83.08 83.53 83.53 181,100
Mar 21, 2024 86.50 87.36 84.14 84.69 84.69 345,100
Mar 20, 2024 84.00 86.32 83.89 85.71 85.71 450,200
Mar 19, 2024 83.23 84.07 82.28 83.92 83.92 197,100
Mar 18, 2024 84.24 84.24 83.11 83.71 83.71 268,800
Mar 15, 2024 81.46 84.25 80.85 83.93 83.93 709,500
Mar 14, 2024 84.35 84.98 82.10 82.20 82.20 381,700
Mar 13, 2024 84.55 85.51 84.26 84.67 84.67 220,900
Mar 12, 2024 84.96 85.61 84.43 84.95 84.95 333,300
Mar 11, 2024 85.02 86.06 84.56 85.02 85.02 395,500
Mar 8, 2024 87.16 87.78 85.48 85.59 85.59 279,700
Mar 7, 2024 86.00 87.54 85.88 86.27 86.27 225,600
Mar 6, 2024 86.11 86.74 84.96 85.35 85.35 332,200
Mar 5, 2024 85.06 85.31 84.20 84.75 84.75 516,800
Mar 4, 2024 85.50 86.14 84.03 85.64 85.64 250,200
Mar 1, 2024 86.14 86.58 84.45 85.50 85.50 344,000
Feb 29, 2024 85.47 86.56 84.93 86.12 86.12 393,000
Feb 28, 2024 83.86 87.07 83.44 84.54 84.54 364,400
Feb 27, 2024 85.16 86.73 84.68 84.92 84.92 320,600
Feb 26, 2024 87.13 88.83 84.67 84.98 84.98 773,500
Feb 23, 2024 86.59 87.77 84.33 87.47 87.47 574,300
Feb 22, 2024 83.58 86.72 82.86 86.16 86.16 995,500
Feb 21, 2024 87.10 88.15 80.50 82.01 82.01 1,764,300
Feb 20, 2024 92.14 95.67 91.89 94.19 94.19 713,400
Feb 16, 2024 93.25 94.44 92.55 93.80 93.80 495,300
Feb 15, 2024 93.18 94.52 91.92 94.11 94.11 497,900
Feb 14, 2024 90.17 92.22 89.14 91.90 91.90 434,800
Feb 13, 2024 89.46 91.38 88.73 89.29 89.29 391,200
Feb 12, 2024 96.00 96.26 93.21 93.22 93.22 327,400
Feb 9, 2024 94.50 96.26 93.90 95.97 95.97 255,400
Feb 8, 2024 91.39 93.89 90.76 93.47 93.47 293,500
Feb 7, 2024 93.78 93.93 91.02 91.46 91.46 353,100
Feb 6, 2024 91.92 93.88 91.57 93.38 93.38 276,900
Feb 5, 2024 93.00 93.20 91.35 91.91 91.91 327,300
Feb 2, 2024 94.22 95.13 92.54 94.00 94.00 338,000
Feb 1, 2024 93.65 95.41 92.86 95.37 95.37 355,000
Jan 31, 2024 95.77 95.80 92.66 92.94 92.94 483,500
Jan 30, 2024 96.46 97.55 95.82 96.25 96.25 211,200
Jan 29, 2024 93.83 97.20 93.59 97.12 97.12 555,600
Jan 26, 2024 98.00 98.33 93.52 93.70 93.70 328,000
Jan 25, 2024 97.80 99.02 94.55 97.59 97.59 420,500
Jan 24, 2024 100.00 100.12 97.86 97.89 97.89 492,000
Jan 23, 2024 98.51 99.54 96.47 99.48 99.48 492,300
Jan 22, 2024 98.05 98.46 96.07 96.61 96.61 289,400
Jan 19, 2024 96.09 96.81 94.45 96.68 96.68 264,600
Jan 18, 2024 95.37 95.81 93.95 95.40 95.40 228,300
Jan 17, 2024 94.03 94.64 93.25 94.63 94.63 257,200
Jan 16, 2024 93.58 95.55 93.29 95.41 95.41 263,600
Jan 12, 2024 96.01 97.15 94.64 95.05 95.05 202,400
Jan 11, 2024 93.40 94.97 92.20 94.92 94.92 676,200
Jan 10, 2024 92.55 93.75 92.16 93.24 93.24 540,800
Jan 9, 2024 91.51 93.04 91.10 92.79 92.79 469,800
Jan 8, 2024 92.60 93.93 92.22 92.97 92.97 363,000
Jan 5, 2024 91.91 93.91 91.83 92.26 92.26 258,500
Jan 4, 2024 93.75 94.11 91.91 92.70 92.70 332,700
Jan 3, 2024 95.11 95.37 92.65 93.23 93.23 349,100
Jan 2, 2024 99.71 99.71 95.45 95.63 95.63 300,500
Dec 29, 2023 103.08 104.24 101.22 101.53 101.53 186,500
Dec 28, 2023 103.77 104.36 102.62 103.44 103.44 218,600
Dec 27, 2023 104.50 105.00 103.21 104.18 104.18 203,600
Dec 26, 2023 104.04 104.74 103.37 104.40 104.40 199,400
Dec 22, 2023 104.20 104.52 103.02 103.90 103.90 193,800
Dec 21, 2023 101.69 104.12 101.13 103.79 103.79 332,100
Dec 20, 2023 100.59 104.36 100.01 100.38 100.38 346,400
Dec 19, 2023 101.00 102.54 100.07 101.17 101.17 346,700
Dec 18, 2023 99.29 100.72 97.70 100.52 100.52 321,900
Dec 15, 2023 99.36 101.32 98.24 99.62 99.62 909,900
Dec 14, 2023 99.36 101.05 98.14 99.11 99.11 474,900
Dec 13, 2023 95.76 98.66 94.39 98.15 98.15 469,400
Dec 12, 2023 96.52 96.52 94.66 95.84 95.84 307,600
Dec 11, 2023 95.05 96.69 94.23 96.20 96.20 325,300
Dec 8, 2023 95.36 97.34 94.38 95.30 95.30 379,800
Dec 7, 2023 98.33 98.87 95.46 95.73 95.73 408,700
Dec 6, 2023 99.20 100.39 97.93 98.30 98.30 281,600
Dec 5, 2023 99.51 100.41 97.03 99.13 99.13 424,900
Dec 4, 2023 98.90 100.44 98.12 100.25 100.25 247,400
Dec 1, 2023 96.76 99.71 95.57 99.62 99.62 328,000
Nov 30, 2023 96.35 96.94 94.45 96.17 96.17 324,200
Nov 29, 2023 97.51 99.28 95.45 95.87 95.87 253,900
Nov 28, 2023 93.99 96.51 93.09 95.53 95.53 364,000
Nov 27, 2023 93.91 94.69 93.03 94.37 94.37 271,100
Nov 24, 2023 93.39 94.71 92.76 94.57 94.57 112,700
Nov 22, 2023 94.53 95.27 93.59 94.19 94.19 256,400
Nov 21, 2023 93.82 94.72 92.49 93.88 93.88 372,800
Nov 20, 2023 93.89 95.78 92.70 94.64 94.64 325,700
Nov 17, 2023 91.43 93.53 90.32 93.41 93.41 429,900
Nov 16, 2023 94.04 94.64 91.11 91.12 91.12 399,800
Nov 15, 2023 93.92 96.19 93.89 94.64 94.64 269,500
Nov 14, 2023 91.92 93.95 90.35 93.87 93.87 300,900
Nov 13, 2023 89.07 89.35 88.03 89.04 89.04 225,100
Nov 10, 2023 87.23 89.82 86.50 89.54 89.54 275,700
Nov 9, 2023 89.83 90.29 86.70 86.99 86.99 273,400
Nov 8, 2023 88.04 89.42 87.29 89.37 89.37 289,600
Nov 7, 2023 88.57 90.47 88.21 88.25 88.25 444,700
Nov 6, 2023 89.66 89.66 87.55 88.68 88.68 328,200
Nov 3, 2023 88.63 90.97 87.91 89.68 89.68 422,900
Nov 2, 2023 87.81 88.32 85.00 87.40 87.40 641,900
Nov 1, 2023 86.72 87.39 83.93 85.16 85.16 623,900
Oct 31, 2023 88.88 91.38 83.47 87.09 87.09 1,176,200
Oct 30, 2023 94.65 94.65 91.00 91.50 91.50 735,200
Oct 27, 2023 94.52 94.81 93.15 93.52 93.52 337,100
Oct 26, 2023 95.94 96.86 92.08 93.56 93.56 477,600
Oct 25, 2023 98.81 99.38 95.56 95.58 95.58 492,000
Oct 24, 2023 98.25 101.21 97.96 100.02 100.02 346,500
Oct 23, 2023 97.37 99.04 96.15 97.13 97.13 361,800
Oct 20, 2023 99.93 100.87 97.48 98.12 98.12 464,700
Oct 19, 2023 100.80 102.41 99.53 100.08 100.08 381,200
Oct 18, 2023 100.87 101.64 98.79 100.13 100.13 397,600
Oct 17, 2023 97.20 101.67 97.16 101.58 101.58 520,700
Oct 16, 2023 98.08 100.85 97.36 98.00 98.00 478,700
Oct 13, 2023 98.60 99.18 96.19 97.16 97.16 400,500
Oct 12, 2023 101.59 101.59 98.47 99.33 99.33 344,000
Oct 11, 2023 101.59 102.84 100.45 101.28 101.28 341,100
Oct 10, 2023 99.85 102.19 99.85 101.24 101.24 424,200
Oct 9, 2023 99.77 101.54 99.22 99.59 99.59 439,700
Oct 6, 2023 97.50 101.55 97.50 100.80 100.80 284,500
Oct 5, 2023 97.74 98.31 96.61 97.84 97.84 299,000
Oct 4, 2023 98.25 98.86 96.27 98.06 98.06 361,200
Oct 3, 2023 98.88 99.10 97.12 97.61 97.61 361,800
Oct 2, 2023 100.23 101.42 98.35 99.77 99.77 286,100
Sep 29, 2023 101.73 102.98 100.99 101.34 101.34 342,900
Sep 28, 2023 98.84 102.34 97.74 100.62 100.62 379,200
Sep 27, 2023 99.22 100.26 98.44 99.33 99.33 360,300
Sep 26, 2023 101.28 101.91 97.62 98.81 98.81 439,900
Sep 25, 2023 101.82 103.40 101.03 102.04 102.04 190,900
Sep 22, 2023 102.46 104.18 101.78 102.42 102.42 174,200
Sep 21, 2023 106.01 106.75 101.69 101.72 101.72 424,100
Sep 20, 2023 109.31 109.31 107.37 107.55 107.55 382,600
Sep 19, 2023 108.72 109.91 106.71 107.10 107.10 350,800
Sep 18, 2023 110.77 111.17 107.67 109.23 109.23 493,600
Sep 15, 2023 112.32 112.32 108.76 110.01 110.01 597,700
Sep 14, 2023 113.01 116.00 112.32 112.37 112.37 651,900
Sep 13, 2023 110.63 112.93 110.01 112.52 112.52 1,044,500
Sep 12, 2023 110.70 112.86 110.00 110.34 110.34 469,600
Sep 11, 2023 111.11 113.19 110.21 111.65 111.65 387,500
Sep 8, 2023 111.76 113.00 109.90 109.94 109.94 188,500
Sep 7, 2023 110.41 112.26 109.48 111.98 111.98 474,600
Sep 6, 2023 110.58 112.17 109.79 111.57 111.57 238,600
Sep 5, 2023 109.71 111.77 109.26 110.98 110.98 391,200
Sep 1, 2023 111.28 113.32 110.16 110.38 110.38 405,400
Aug 31, 2023 109.46 112.08 108.89 111.85 111.85 546,700
Aug 30, 2023 106.53 110.45 106.53 108.50 108.50 436,000
Aug 29, 2023 103.11 107.74 102.48 106.86 106.86 513,100
Aug 28, 2023 101.00 105.09 101.00 104.27 104.27 578,200
Aug 25, 2023 96.65 100.43 96.65 100.06 100.06 616,300
Aug 24, 2023 97.91 98.25 95.95 96.50 96.50 364,900
Aug 23, 2023 97.75 98.59 96.90 97.49 97.49 383,800
Aug 22, 2023 98.32 98.32 97.00 97.25 97.25 427,400
Aug 21, 2023 98.45 99.50 97.12 97.44 97.44 353,300
Aug 18, 2023 95.77 98.20 95.29 98.06 98.06 432,200
Aug 17, 2023 98.09 98.71 96.64 97.25 97.25 681,000
Aug 16, 2023 98.57 99.92 97.48 97.57 97.57 563,900
Aug 15, 2023 105.48 105.58 97.56 97.88 97.88 2,380,300
Aug 14, 2023 99.04 103.54 97.72 102.99 102.99 1,297,700
Aug 11, 2023 101.62 103.07 101.19 102.53 102.53 237,200
Aug 10, 2023 104.50 104.81 101.97 102.39 102.39 321,300
Aug 9, 2023 107.12 107.42 103.00 103.97 103.97 355,800
Aug 8, 2023 107.81 108.87 104.73 106.79 106.79 399,000
Aug 7, 2023 108.00 112.21 105.92 108.92 108.92 505,200
Aug 4, 2023 107.00 107.74 103.58 107.41 107.41 487,700
Aug 3, 2023 102.30 103.52 100.68 102.68 102.68 282,700
Aug 2, 2023 104.04 104.04 100.19 101.90 101.90 169,800
Aug 1, 2023 104.58 106.16 103.87 106.06 106.06 167,100
Jul 31, 2023 104.92 106.09 104.52 105.29 105.29 225,000
Jul 28, 2023 104.76 106.11 103.69 104.90 104.90 174,600
Jul 27, 2023 108.23 108.78 102.53 102.92 102.92 262,700
Jul 26, 2023 106.67 107.59 105.80 107.11 107.11 246,500
Jul 25, 2023 105.12 107.19 105.08 106.95 106.95 163,400
Jul 24, 2023 105.84 105.84 102.67 104.65 104.65 225,200
Jul 21, 2023 105.11 105.46 103.31 105.38 105.38 341,600
Jul 20, 2023 103.34 105.50 103.04 103.75 103.75 399,900
Jul 19, 2023 107.41 108.00 103.30 103.53 103.53 455,100
Jul 18, 2023 106.02 107.45 105.44 107.02 107.02 325,700
Jul 17, 2023 102.65 106.09 102.02 106.03 106.03 357,000
Jul 14, 2023 103.57 104.57 102.90 104.24 104.24 195,700
Jul 13, 2023 100.71 105.83 100.71 103.76 103.76 330,200
Jul 12, 2023 99.39 99.92 98.12 99.73 99.73 360,500
Jul 11, 2023 98.09 98.09 96.62 97.39 97.39 328,600
Jul 10, 2023 96.07 97.64 95.70 97.25 97.25 303,100
Jul 7, 2023 97.58 98.56 96.89 96.98 96.98 220,400
Jul 6, 2023 96.18 97.76 96.00 97.47 97.47 223,800
Jul 5, 2023 96.73 98.64 96.13 97.59 97.59 284,000
Jul 3, 2023 101.16 101.62 97.28 97.44 97.44 233,300
Jun 30, 2023 101.99 102.40 101.17 101.66 101.66 279,400
Jun 29, 2023 99.38 102.79 98.58 101.24 101.24 274,000
Jun 28, 2023 98.14 99.89 97.43 99.10 99.10 313,500
Jun 27, 2023 97.31 98.91 97.31 98.17 98.17 278,700
Jun 26, 2023 99.62 101.07 97.19 97.30 97.30 309,000
Jun 23, 2023 98.42 102.06 98.26 100.71 100.71 842,200
Jun 22, 2023 98.74 100.60 97.70 100.22 100.22 301,000
Jun 21, 2023 101.30 101.30 98.39 98.77 98.77 255,100
Jun 20, 2023 100.64 101.49 98.46 99.72 99.72 258,100
Jun 16, 2023 104.42 106.99 100.77 101.81 101.81 688,000
Jun 15, 2023 100.34 102.07 99.65 102.04 102.04 279,900
Jun 14, 2023 102.69 103.28 100.95 101.58 101.58 357,000
Jun 13, 2023 102.87 103.94 102.18 102.90 102.90 298,400
Jun 12, 2023 100.46 102.63 99.59 102.01 102.01 204,000
Jun 9, 2023 100.55 102.18 99.25 99.94 99.94 212,000
Jun 8, 2023 100.08 100.95 99.67 100.24 100.24 321,900
Jun 7, 2023 102.52 103.59 100.16 100.58 100.58 376,500
Jun 6, 2023 98.83 103.62 98.83 102.58 102.58 376,600
Jun 5, 2023 97.55 99.75 96.63 99.68 99.68 225,200
Jun 2, 2023 97.40 99.00 96.63 98.50 98.50 451,400
Jun 1, 2023 95.27 97.71 95.16 97.40 97.40 376,900
May 31, 2023 96.55 97.25 95.12 96.86 96.86 672,000
May 30, 2023 95.56 97.45 94.26 96.97 96.97 269,300
May 26, 2023 92.78 95.75 92.63 94.41 94.41 204,700
May 25, 2023 95.66 96.49 91.64 91.94 91.94 266,900
May 24, 2023 93.45 95.09 92.82 94.65 94.65 248,600
May 23, 2023 95.72 97.19 94.10 94.76 94.76 409,500
May 22, 2023 90.04 96.87 89.15 96.75 96.75 877,100
May 19, 2023 89.85 90.49 88.77 89.86 89.86 253,700
May 18, 2023 88.69 89.93 88.52 89.42 89.42 686,400
May 17, 2023 88.86 89.84 88.05 88.57 88.57 333,600
May 16, 2023 89.73 89.88 87.98 88.46 88.46 269,400
May 15, 2023 88.80 90.88 88.45 90.54 90.54 289,100
May 12, 2023 88.63 89.52 87.90 88.90 88.90 300,500
May 11, 2023 89.28 89.50 87.95 88.63 88.63 262,200
May 10, 2023 90.15 90.45 88.06 89.75 89.75 418,600
May 9, 2023 87.52 89.21 87.52 88.87 88.87 369,800
May 8, 2023 89.48 89.83 88.30 88.31 88.31 454,900
May 5, 2023 86.48 89.15 85.39 89.15 89.15 497,300
May 4, 2023 88.10 88.58 85.47 85.76 85.76 347,200
May 3, 2023 87.04 90.17 85.20 87.50 87.50 995,500
May 2, 2023 93.56 93.64 89.93 91.02 91.02 537,700
May 1, 2023 92.81 94.22 92.19 93.75 93.75 441,400
Apr 28, 2023 93.46 94.46 91.10 93.42 93.42 479,000
Apr 27, 2023 94.97 95.81 93.78 94.55 94.55 191,800

Related Tickers

GBTG Global Business Travel Group, Inc.
6.00
+0.17%
 
PCTY Paylocity Holding Corporation
157.06
+0.31%
 
QTWO Q2 Holdings, Inc.
53.28
+0.74%
 
SPT Sprout Social, Inc.
51.39
+0.06%
 
CWAN Clearwater Analytics Holdings, Inc.
16.40
-1.09%
 
INST Instructure Holdings, Inc.
19.65
+2.24%
 
VERX Vertex, Inc.
29.53
+0.41%
 
DV DoubleVerify Holdings, Inc.
30.23
+0.30%
 
BL BlackLine, Inc.
60.83
+3.29%
 
EGAN eGain Corporation
6.25
+1.13%