Workiva Inc. (WK)
87.50
0.06 (0.07%)
At close: Feb 28, 2025, 3:59 PM
87.52
0.02%
After-hours: Feb 28, 2025, 04:19 PM EST
WK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 87.12 | 87.65 | 85.75 | 87.52 | 0.08 | 0.09% | 1,165,870 |
| 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 |
| Jan 17, 2025 | 115.28 | 115.49 | 111.64 | 112.03 | -1.67 | -1.47% | 347,000 |
| Jan 16, 2025 | 114.09 | 115.47 | 112.76 | 113.70 | -0.39 | -0.34% | 350,048 |
| Jan 15, 2025 | 112.03 | 114.55 | 111.44 | 114.09 | 4.09 | 3.72% | 665,833 |
| Jan 14, 2025 | 107.48 | 110.54 | 107.12 | 110.00 | 4.13 | 3.90% | 527,375 |
| Jan 13, 2025 | 104.40 | 106.14 | 103.94 | 105.87 | 0.01 | 0.01% | 477,307 |
| Jan 10, 2025 | 108.03 | 108.39 | 104.92 | 105.86 | -5.12 | -4.61% | 473,538 |
| Jan 8, 2025 | 109.25 | 111.01 | 107.95 | 110.98 | 1.36 | 1.24% | 511,140 |
| Jan 7, 2025 | 112.06 | 112.32 | 107.56 | 109.62 | -2.52 | -2.25% | 506,710 |
| Jan 6, 2025 | 111.57 | 113.70 | 111.57 | 112.14 | 0.79 | 0.71% | 507,800 |
| Jan 3, 2025 | 110.96 | 112.42 | 110.28 | 111.35 | 2.48 | 2.28% | 439,400 |
| Jan 2, 2025 | 110.43 | 111.71 | 107.30 | 108.87 | -0.63 | -0.58% | 359,722 |
| Dec 31, 2024 | 109.91 | 110.43 | 108.27 | 109.50 | -0.33 | -0.30% | 249,200 |
| Dec 30, 2024 | 110.10 | 111.38 | 108.69 | 109.83 | -1.30 | -1.17% | 366,203 |
| Dec 27, 2024 | 112.28 | 112.99 | 109.75 | 111.13 | -2.03 | -1.79% | 283,900 |
| Dec 26, 2024 | 113.86 | 114.07 | 112.44 | 113.16 | -0.02 | -0.02% | 207,702 |
| Dec 24, 2024 | 111.90 | 113.18 | 111.58 | 113.18 | 1.52 | 1.36% | 120,333 |
| Dec 23, 2024 | 113.96 | 115.02 | 110.73 | 111.66 | -3.12 | -2.72% | 405,230 |
| Dec 20, 2024 | 109.70 | 115.58 | 109.70 | 114.78 | 3.40 | 3.05% | 1,149,100 |
| Dec 19, 2024 | 110.69 | 113.17 | 109.89 | 111.38 | 1.27 | 1.15% | 783,962 |
| Dec 18, 2024 | 112.57 | 116.83 | 109.67 | 110.11 | 0.82 | 0.75% | 1,158,705 |
| Dec 17, 2024 | 105.24 | 109.91 | 105.17 | 109.29 | 3.87 | 3.67% | 477,800 |
| Dec 16, 2024 | 104.11 | 106.41 | 104.10 | 105.42 | 1.55 | 1.49% | 544,285 |