Workiva Inc. (WK)
77.50
1.44 (1.89%)
At close: Apr 02, 2025, 3:23 PM
Workiva Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 75.91 | 77.39 | 74.52 | 76.06 | 0.15 | 0.20% | 910,676 |
| Mar 31, 2025 | 77.39 | 78.28 | 74.40 | 75.91 | -2.82 | -3.58% | 828,910 |
| Mar 28, 2025 | 80.91 | 81.15 | 77.52 | 78.73 | -2.35 | -2.90% | 649,317 |
| Mar 27, 2025 | 83.15 | 84.08 | 80.62 | 81.08 | -2.64 | -3.15% | 696,500 |
| Mar 26, 2025 | 86.92 | 86.92 | 82.99 | 83.72 | -3.05 | -3.52% | 762,602 |
| Mar 25, 2025 | 87.25 | 87.96 | 85.88 | 86.77 | -0.41 | -0.47% | 1,574,000 |
| Mar 24, 2025 | 88.44 | 88.65 | 86.85 | 87.18 | -0.05 | -0.06% | 484,300 |
| Mar 21, 2025 | 86.82 | 88.04 | 85.79 | 87.23 | -0.93 | -1.05% | 694,608 |
| Mar 20, 2025 | 88.04 | 91.00 | 87.66 | 88.16 | -1.16 | -1.30% | 646,500 |
| Mar 19, 2025 | 88.86 | 90.13 | 87.65 | 89.32 | 1.73 | 1.98% | 306,601 |
| Mar 18, 2025 | 87.85 | 88.98 | 86.73 | 87.59 | -0.98 | -1.11% | 519,747 |
| Mar 17, 2025 | 87.01 | 89.62 | 86.47 | 88.57 | 1.03 | 1.18% | 433,124 |
| Mar 14, 2025 | 86.09 | 89.15 | 86.09 | 87.54 | 2.48 | 2.92% | 406,743 |
| Mar 13, 2025 | 86.61 | 87.05 | 84.77 | 85.06 | -1.67 | -1.93% | 476,500 |
| Mar 12, 2025 | 86.00 | 88.00 | 84.94 | 86.73 | 1.84 | 2.17% | 627,746 |
| Mar 11, 2025 | 85.39 | 86.66 | 84.16 | 84.89 | -0.22 | -0.26% | 474,446 |
| Mar 10, 2025 | 84.36 | 85.99 | 83.34 | 85.11 | -0.76 | -0.89% | 642,023 |
| Mar 7, 2025 | 86.07 | 87.99 | 83.47 | 85.87 | -0.89 | -1.03% | 988,700 |
| Mar 6, 2025 | 88.26 | 89.49 | 86.69 | 86.76 | -2.55 | -2.86% | 603,041 |
| Mar 5, 2025 | 87.35 | 89.55 | 86.38 | 89.31 | 1.81 | 2.07% | 675,305 |
| Mar 4, 2025 | 85.44 | 88.33 | 85.19 | 87.50 | 1.34 | 1.56% | 698,400 |
| Mar 3, 2025 | 87.85 | 89.28 | 85.94 | 86.16 | -1.36 | -1.55% | 653,110 |
| Feb 28, 2025 | 87.12 | 87.65 | 85.75 | 87.52 | 0.08 | 0.09% | 1,166,820 |
| Feb 27, 2025 | 89.20 | 89.47 | 87.03 | 87.44 | -1.88 | -2.10% | 842,500 |
| Feb 26, 2025 | 86.00 | 90.41 | 84.56 | 89.32 | 5.83 | 6.98% | 1,450,009 |
| Feb 25, 2025 | 83.90 | 85.14 | 83.31 | 83.49 | -0.52 | -0.62% | 763,520 |
| Feb 24, 2025 | 84.68 | 85.23 | 82.01 | 84.01 | -0.42 | -0.50% | 617,921 |
| Feb 21, 2025 | 87.31 | 87.48 | 84.21 | 84.43 | -2.12 | -2.45% | 468,172 |
| Feb 20, 2025 | 87.37 | 88.33 | 85.39 | 86.55 | -0.54 | -0.62% | 603,517 |
| Feb 19, 2025 | 89.03 | 89.56 | 86.55 | 87.09 | -2.69 | -3.00% | 594,202 |
| Feb 18, 2025 | 89.02 | 90.77 | 88.40 | 89.78 | 0.70 | 0.79% | 719,400 |
| Feb 14, 2025 | 92.11 | 92.46 | 88.90 | 89.08 | -2.73 | -2.97% | 368,603 |
| Feb 13, 2025 | 91.99 | 92.00 | 90.20 | 91.81 | 0.69 | 0.76% | 727,735 |
| Feb 12, 2025 | 92.01 | 92.75 | 90.24 | 91.12 | -3.23 | -3.42% | 833,247 |
| Feb 11, 2025 | 95.93 | 96.75 | 92.95 | 94.35 | -2.50 | -2.58% | 646,300 |
| Feb 10, 2025 | 99.83 | 100.59 | 96.41 | 96.85 | -2.07 | -2.09% | 449,331 |
| Feb 7, 2025 | 100.68 | 101.15 | 98.06 | 98.92 | -1.22 | -1.22% | 325,100 |
| Feb 6, 2025 | 103.23 | 103.50 | 99.40 | 100.14 | -3.04 | -2.95% | 377,600 |
| Feb 5, 2025 | 100.97 | 103.37 | 99.89 | 103.18 | 2.63 | 2.62% | 588,540 |
| Feb 4, 2025 | 98.22 | 101.04 | 96.67 | 100.55 | 3.26 | 3.35% | 588,106 |
| Feb 3, 2025 | 96.30 | 98.54 | 94.34 | 97.29 | -0.93 | -0.95% | 597,000 |
| Jan 31, 2025 | 99.84 | 99.84 | 97.38 | 98.22 | -0.88 | -0.89% | 515,700 |
| Jan 30, 2025 | 100.62 | 101.91 | 98.38 | 99.10 | -1.37 | -1.36% | 527,500 |
| Jan 29, 2025 | 103.99 | 104.26 | 100.27 | 100.47 | -4.04 | -3.87% | 488,525 |
| Jan 28, 2025 | 98.30 | 105.16 | 97.68 | 104.51 | 6.82 | 6.98% | 666,439 |
| Jan 27, 2025 | 96.82 | 100.32 | 96.82 | 97.69 | 0.69 | 0.71% | 650,300 |
| Jan 24, 2025 | 100.67 | 100.67 | 96.62 | 97.00 | -3.07 | -3.07% | 613,900 |
| Jan 23, 2025 | 98.01 | 101.29 | 93.78 | 100.07 | 1.16 | 1.17% | 1,990,700 |
| Jan 22, 2025 | 114.21 | 114.50 | 94.96 | 98.91 | -15.13 | -13.27% | 2,197,465 |
| Jan 21, 2025 | 112.60 | 115.00 | 109.06 | 114.04 | 2.01 | 1.79% | 1,723,800 |