Workiva Inc (WK) Historical Stock Data
75.91 ↓2.82 (-3.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WK is down -0.43% a day on average. There have been 12 days where Workiva Inc closed green and 18 days where WK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 77.39 | 75.91 | ↓$1.48 (-1.91%) | 74.40 | 78.28 | 828.91K |
| 2025-03-28 | 80.91 | 78.73 | ↓$2.18 (-2.69%) | 77.52 | 81.15 | 649.32K |
| 2025-03-27 | 83.15 | 81.08 | ↓$2.07 (-2.49%) | 80.62 | 84.08 | 696.47K |
| 2025-03-26 | 86.92 | 83.72 | ↓$3.20 (-3.68%) | 82.99 | 86.92 | 762.60K |
| 2025-03-25 | 87.25 | 86.77 | ↓$0.48 (-0.55%) | 85.88 | 87.96 | 1.57M |
| 2025-03-24 | 88.44 | 87.18 | ↓$1.26 (-1.42%) | 86.85 | 88.65 | 476.15K |
| 2025-03-21 | 86.82 | 87.23 | ↑$0.41 (0.47%) | 85.79 | 88.04 | 392.39K |
| 2025-03-20 | 88.04 | 88.16 | ↑$0.12 (0.14%) | 87.66 | 91.00 | 640.76K |
| 2025-03-19 | 88.86 | 89.32 | ↑$0.46 (0.52%) | 87.65 | 90.08 | 302.82K |
| 2025-03-18 | 87.85 | 87.59 | ↓$0.26 (-0.30%) | 86.73 | 88.98 | 519.75K |
| 2025-03-17 | 87.01 | 88.57 | ↑$1.56 (1.79%) | 86.50 | 89.60 | 433.12K |
| 2025-03-14 | 86.09 | 87.54 | ↑$1.45 (1.68%) | 86.09 | 89.15 | 406.74K |
| 2025-03-13 | 86.61 | 85.06 | ↓$1.55 (-1.79%) | 84.90 | 87.05 | 476.47K |
| 2025-03-12 | 86.00 | 86.73 | ↑$0.73 (0.85%) | 85.01 | 87.98 | 581.15K |
| 2025-03-11 | 85.39 | 84.89 | ↓$0.50 (-0.59%) | 84.16 | 86.66 | 451.75K |
| 2025-03-10 | 84.36 | 85.11 | ↑$0.75 (0.89%) | 83.34 | 85.99 | 642.01K |
| 2025-03-07 | 86.07 | 85.87 | ↓$0.20 (-0.23%) | 83.47 | 87.99 | 0.96M |
| 2025-03-06 | 88.26 | 86.76 | ↓$1.50 (-1.70%) | 86.69 | 89.49 | 603.03K |
| 2025-03-05 | 87.35 | 89.31 | ↑$1.96 (2.24%) | 86.38 | 89.54 | 675.31K |
| 2025-03-04 | 85.44 | 87.50 | ↑$2.06 (2.41%) | 85.19 | 88.33 | 698.39K |
| 2025-03-03 | 87.85 | 86.16 | ↓$1.69 (-1.92%) | 86.01 | 89.16 | 653.11K |
| 2025-02-28 | 87.12 | 87.52 | ↑$0.40 (0.46%) | 85.75 | 87.64 | 1.17M |
| 2025-02-27 | 89.20 | 87.44 | ↓$1.76 (-1.97%) | 87.03 | 89.47 | 840.51K |
| 2025-02-26 | 86.00 | 89.32 | ↑$3.32 (3.86%) | 84.66 | 90.41 | 1.45M |
| 2025-02-25 | 83.90 | 83.49 | ↓$0.41 (-0.49%) | 83.31 | 85.14 | 763.33K |
| 2025-02-24 | 84.68 | 84.01 | ↓$0.67 (-0.79%) | 82.01 | 85.23 | 617.92K |
| 2025-02-21 | 87.31 | 84.43 | ↓$2.88 (-3.29%) | 84.21 | 87.45 | 447.67K |
| 2025-02-20 | 87.37 | 86.55 | ↓$0.82 (-0.94%) | 85.41 | 88.33 | 603.52K |
| 2025-02-19 | 89.03 | 87.09 | ↓$1.94 (-2.18%) | 86.55 | 89.56 | 594.18K |
| 2025-02-18 | 89.02 | 89.78 | ↑$0.76 (0.85%) | 88.93 | 90.77 | 719.36K |
Create an account or log in to view more rows.
$WK what happens?
$WK what calls are you guys jacked to the tits on?
$WK I hope I never have to work for anyone again after this
$WK not yet time to short
$WK Algorithms are playing games
$WK slap the ask.
$WK back to business
$WK I warned everyone this company sucks
$WK When they tell me diversifying is for idiots
$WK let’s go down baby