Workiva Inc (WK) Historical Stock Data
98.21 ↑0.11 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WK is up 0.43% a day on average. There have been 16 days where Workiva Inc closed green and 14 days where WK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 97.37 | 98.21 | ↑$0.84 (0.86%) | 97.29 | 98.72 | 414.92K |
| 2024-12-02 | 97.18 | 98.10 | ↑$0.92 (0.95%) | 96.37 | 98.43 | 258.54K |
| 2024-11-29 | 97.69 | 97.25 | ↓$0.44 (-0.45%) | 96.38 | 97.90 | 211.66K |
| 2024-11-27 | 98.38 | 96.85 | ↓$1.53 (-1.56%) | 96.63 | 99.04 | 271.98K |
| 2024-11-26 | 97.66 | 98.72 | ↑$1.06 (1.09%) | 96.86 | 99.13 | 402.34K |
| 2024-11-25 | 96.33 | 98.37 | ↑$2.04 (2.12%) | 95.97 | 98.78 | 615.21K |
| 2024-11-22 | 95.00 | 95.62 | ↑$0.62 (0.65%) | 94.05 | 95.67 | 482.11K |
| 2024-11-21 | 93.06 | 94.87 | ↑$1.81 (1.94%) | 92.48 | 95.00 | 336.29K |
| 2024-11-20 | 90.50 | 92.18 | ↑$1.68 (1.86%) | 89.39 | 92.18 | 303.08K |
| 2024-11-19 | 90.10 | 90.17 | ↑$0.07 (0.08%) | 89.77 | 90.85 | 286.62K |
| 2024-11-18 | 91.20 | 90.80 | ↓$0.40 (-0.44%) | 90.16 | 91.35 | 371.90K |
| 2024-11-15 | 93.62 | 91.28 | ↓$2.34 (-2.50%) | 90.53 | 93.62 | 363.54K |
| 2024-11-14 | 93.77 | 93.23 | ↓$0.54 (-0.58%) | 92.65 | 94.74 | 502.91K |
| 2024-11-13 | 92.71 | 94.41 | ↑$1.70 (1.83%) | 92.71 | 95.58 | 457.93K |
| 2024-11-12 | 94.00 | 92.29 | ↓$1.71 (-1.82%) | 92.03 | 95.12 | 395.64K |
| 2024-11-11 | 95.78 | 94.36 | ↓$1.42 (-1.48%) | 94.02 | 96.17 | 498.29K |
| 2024-11-08 | 91.43 | 94.75 | ↑$3.32 (3.63%) | 90.48 | 96.00 | 806.19K |
| 2024-11-07 | 89.11 | 91.49 | ↑$2.38 (2.67%) | 87.30 | 92.85 | 801K |
| 2024-11-06 | 85.00 | 87.63 | ↑$2.63 (3.09%) | 84.62 | 87.97 | 1.05M |
| 2024-11-05 | 80.61 | 82.47 | ↑$1.86 (2.31%) | 80.21 | 83.00 | 302.76K |
| 2024-11-04 | 79.19 | 81.05 | ↑$1.86 (2.35%) | 78.21 | 81.19 | 389.59K |
| 2024-11-01 | 80.47 | 79.17 | ↓$1.30 (-1.62%) | 79.06 | 81.95 | 248.05K |
| 2024-10-31 | 80.32 | 79.76 | ↓$0.56 (-0.70%) | 79.74 | 81.28 | 346.41K |
| 2024-10-30 | 79.74 | 80.51 | ↑$0.77 (0.97%) | 79.59 | 81.32 | 244.44K |
| 2024-10-29 | 78.36 | 79.84 | ↑$1.48 (1.89%) | 78.06 | 80.29 | 319.93K |
| 2024-10-28 | 79.59 | 78.53 | ↓$1.06 (-1.33%) | 77.91 | 79.91 | 211.07K |
| 2024-10-25 | 79.11 | 78.78 | ↓$0.33 (-0.42%) | 78.67 | 79.68 | 138.36K |
| 2024-10-24 | 79.14 | 78.71 | ↓$0.43 (-0.54%) | 78.09 | 79.83 | 141.23K |
| 2024-10-23 | 79.42 | 78.67 | ↓$0.75 (-0.94%) | 77.47 | 80.13 | 184.96K |
| 2024-10-22 | 80.47 | 79.68 | ↓$0.79 (-0.98%) | 79.68 | 80.65 | 211.80K |
Create an account or log in to view more rows.
$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 😉
$WK futes rippin
$WK pressure