Workiva Inc.
112.61
2.61 (2.37%)
At close: Jan 15, 2025, 9:38 AM

WK Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 107.48 110.54 107.12 110.00 4.13 3.90% 527,301
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
Dec 13, 2024 104.31 104.58 101.94 103.87 -0.43 -0.41% 327,727
Dec 12, 2024 104.29 106.03 103.91 104.30 -0.36 -0.34% 256,043
Dec 11, 2024 103.58 105.03 103.00 104.66 1.65 1.60% 320,241
Dec 10, 2024 101.59 103.51 101.15 103.01 0.69 0.67% 665,400
Dec 9, 2024 103.28 103.89 102.05 102.32 -0.54 -0.52% 306,300
Dec 6, 2024 101.76 103.01 100.35 102.86 2.06 2.04% 359,300
Dec 5, 2024 101.14 101.35 100.07 100.80 -0.63 -0.62% 570,430
Dec 4, 2024 99.15 101.87 98.99 101.43 3.22 3.28% 357,737
Dec 3, 2024 97.37 98.72 97.17 98.21 0.11 0.11% 414,919
Dec 2, 2024 97.18 98.43 96.36 98.10 0.85 0.87% 258,537
Nov 29, 2024 97.69 97.90 96.38 97.25 0.40 0.41% 211,700
Nov 27, 2024 98.38 99.04 96.63 96.85 -1.87 -1.89% 272,000
Nov 26, 2024 97.66 99.13 96.86 98.72 0.35 0.36% 406,700
Nov 25, 2024 96.33 98.78 95.95 98.37 2.75 2.88% 615,239
Nov 22, 2024 95.00 95.68 94.02 95.62 0.75 0.79% 482,115
Nov 21, 2024 93.06 95.00 92.45 94.87 2.69 2.92% 336,300
Nov 20, 2024 90.50 92.20 89.39 92.18 2.01 2.23% 303,100
Nov 19, 2024 90.10 90.85 89.77 90.17 -0.63 -0.69% 430,500
Nov 18, 2024 91.20 91.45 90.03 90.80 -0.48 -0.53% 371,900
Nov 15, 2024 93.62 93.62 90.53 91.28 -1.95 -2.09% 363,642
Nov 14, 2024 93.77 94.74 92.65 93.23 -1.18 -1.25% 502,909
Nov 13, 2024 92.71 95.58 92.71 94.41 2.12 2.30% 457,930
Nov 12, 2024 94.00 95.12 92.03 92.29 -2.07 -2.19% 436,411
Nov 11, 2024 95.78 96.17 94.00 94.36 -0.39 -0.41% 498,347
Nov 8, 2024 91.43 96.00 90.48 94.75 3.26 3.56% 806,200
Nov 7, 2024 89.11 92.85 87.30 91.49 3.86 4.40% 918,446
Nov 6, 2024 85.00 87.97 84.62 87.63 5.16 6.26% 1,047,800
Nov 5, 2024 80.61 83.00 80.21 82.47 1.42 1.75% 302,800
Nov 4, 2024 79.19 81.19 78.20 81.05 1.88 2.37% 389,600
Nov 1, 2024 80.47 81.95 79.06 79.17 -0.59 -0.74% 248,100
Oct 31, 2024 80.32 81.28 79.72 79.76 -0.75 -0.93% 346,413

Create Price Alert on WK

Your price alert will notify you when the stock price is above 112.61.

Add to Watchlist