Workiva Inc. (WK)
NYSE: WK
· Real-Time Price · USD
76.00
-1.78 (-2.29%)
At close: Sep 04, 2025, 3:59 PM
76.78
1.03%
Pre-market: Sep 05, 2025, 05:44 AM EDT
WK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 76.79 | 77.55 | 75.90 | 76.05 | 76.05 | -2.22% | 658,152 |
| Sep 3, 2025 | 77.25 | 78.27 | 76.65 | 77.78 | 77.78 | 0.63% | 686,771 |
| Sep 2, 2025 | 80.48 | 82.10 | 76.29 | 77.29 | 77.29 | -6.02% | 1,608,455 |
| Aug 29, 2025 | 81.22 | 82.66 | 81.21 | 82.24 | 82.24 | 1.85% | 651,600 |
| Aug 28, 2025 | 80.67 | 81.03 | 80.01 | 80.75 | 80.75 | 0.47% | 930,600 |
| Aug 27, 2025 | 78.82 | 80.58 | 78.52 | 80.37 | 80.37 | 2.40% | 749,282 |
| Aug 26, 2025 | 78.70 | 79.75 | 78.49 | 78.49 | 78.49 | -0.10% | 567,312 |
| Aug 25, 2025 | 79.79 | 80.11 | 78.04 | 78.57 | 78.57 | -1.76% | 632,600 |
| Aug 22, 2025 | 77.17 | 80.17 | 76.29 | 79.98 | 79.98 | 4.10% | 974,230 |
| Aug 21, 2025 | 76.06 | 76.84 | 75.23 | 76.83 | 76.83 | 0.48% | 437,130 |
| Aug 20, 2025 | 76.93 | 77.58 | 75.66 | 76.46 | 76.46 | -0.82% | 634,943 |
| Aug 19, 2025 | 77.22 | 78.00 | 76.31 | 77.09 | 77.09 | 0.35% | 554,210 |
| Aug 18, 2025 | 75.07 | 76.92 | 74.19 | 76.82 | 76.82 | 2.77% | 860,776 |
| Aug 15, 2025 | 73.22 | 74.88 | 72.94 | 74.75 | 74.75 | 2.51% | 707,403 |
| Aug 14, 2025 | 74.25 | 74.46 | 72.63 | 72.92 | 72.92 | -2.57% | 530,000 |
| Aug 13, 2025 | 73.54 | 75.68 | 73.11 | 74.84 | 74.84 | 2.63% | 1,109,464 |
| Aug 12, 2025 | 72.25 | 73.70 | 71.11 | 72.92 | 72.92 | 1.31% | 1,014,593 |
| Aug 11, 2025 | 73.69 | 75.43 | 71.90 | 71.98 | 71.98 | -2.15% | 723,900 |
| Aug 8, 2025 | 75.49 | 76.54 | 73.10 | 73.56 | 73.56 | -3.13% | 946,838 |
| Aug 7, 2025 | 78.28 | 79.32 | 75.24 | 75.94 | 75.94 | -2.58% | 981,967 |