Workiva Inc. (WK)
NYSE: WK
· Real-Time Price · USD
85.86
2.13 (2.54%)
At close: Sep 26, 2025, 3:59 PM
86.00
0.16%
After-hours: Sep 26, 2025, 07:39 PM EDT
WK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 83.86 | 85.92 | 83.50 | 85.79 | 85.79 | 2.46% | 773,206 |
| Sep 25, 2025 | 83.12 | 84.21 | 81.88 | 83.73 | 83.73 | -0.18% | 846,500 |
| Sep 24, 2025 | 83.86 | 85.14 | 83.08 | 83.88 | 83.88 | 0.61% | 758,800 |
| Sep 23, 2025 | 82.95 | 84.02 | 82.36 | 83.37 | 83.37 | 0.74% | 733,549 |
| Sep 22, 2025 | 79.55 | 83.71 | 78.55 | 82.76 | 82.76 | 3.89% | 748,875 |
| Sep 19, 2025 | 79.83 | 80.41 | 78.97 | 79.66 | 79.66 | -1.09% | 1,335,200 |
| Sep 18, 2025 | 82.07 | 83.07 | 80.40 | 80.54 | 80.54 | -1.04% | 643,000 |
| Sep 17, 2025 | 79.70 | 82.24 | 79.36 | 81.39 | 81.39 | 2.82% | 733,465 |
| Sep 16, 2025 | 78.26 | 79.46 | 77.55 | 79.16 | 79.16 | 1.15% | 816,104 |
| Sep 15, 2025 | 77.58 | 79.17 | 77.33 | 78.26 | 78.26 | 1.01% | 1,028,908 |
| Sep 12, 2025 | 78.14 | 78.68 | 76.47 | 77.48 | 77.48 | -1.22% | 645,129 |
| Sep 11, 2025 | 76.62 | 78.60 | 75.82 | 78.44 | 78.44 | 3.73% | 424,822 |
| Sep 10, 2025 | 77.92 | 78.38 | 75.07 | 75.62 | 75.62 | -2.02% | 802,843 |
| Sep 9, 2025 | 81.01 | 81.19 | 77.18 | 77.18 | 77.18 | -5.15% | 754,733 |
| Sep 8, 2025 | 79.77 | 81.67 | 78.96 | 81.37 | 81.37 | 1.80% | 876,000 |
| Sep 5, 2025 | 77.46 | 80.16 | 77.24 | 79.93 | 79.93 | 5.10% | 855,400 |
| Sep 4, 2025 | 76.79 | 77.55 | 75.90 | 76.05 | 76.05 | -2.22% | 658,300 |
| 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 |