Workiva Inc (WK) Historical Stock Data
81.88 ↑0.20 (0.24%)
As of May 6, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WK is down -0.33% a day on average. There have been 13 days where Workiva Inc closed green and 17 days where WK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 87.55 | 81.68 | ↓$5.87 (-6.70%) | 80.98 | 91.20 | 623.44K |
| 2024-05-02 | 81.07 | 80.04 | ↓$1.03 (-1.27%) | 78.49 | 81.63 | 401.69K |
| 2024-05-01 | 79.07 | 80.30 | ↑$1.23 (1.56%) | 77.87 | 82.53 | 278.20K |
| 2024-04-30 | 80.41 | 78.80 | ↓$1.61 (-2.00%) | 78.75 | 81.08 | 324.33K |
| 2024-04-29 | 81.11 | 81.13 | ↑$0.02 (0.02%) | 81.10 | 82.10 | 249.62K |
| 2024-04-26 | 80.23 | 80.62 | ↑$0.39 (0.49%) | 79.96 | 81.72 | 194.90K |
| 2024-04-25 | 78.82 | 79.93 | ↑$1.11 (1.41%) | 78.37 | 80.11 | 192.54K |
| 2024-04-24 | 80.09 | 80.06 | ↓$0.03 (-0.04%) | 79.71 | 80.92 | 245.25K |
| 2024-04-23 | 78.97 | 80.29 | ↑$1.32 (1.67%) | 78.82 | 81.88 | 229.98K |
| 2024-04-22 | 78.41 | 79.09 | ↑$0.68 (0.87%) | 77.75 | 79.90 | 257.41K |
| 2024-04-19 | 77.96 | 77.86 | ↓$0.10 (-0.13%) | 76.87 | 78.76 | 356.27K |
| 2024-04-18 | 77.13 | 78.04 | ↑$0.91 (1.18%) | 76.80 | 79.08 | 307.72K |
| 2024-04-17 | 77.57 | 76.97 | ↓$0.60 (-0.77%) | 76.93 | 78.41 | 298.40K |
| 2024-04-16 | 77.64 | 77.06 | ↓$0.58 (-0.75%) | 76.65 | 78.01 | 286.60K |
| 2024-04-15 | 78.40 | 78.19 | ↓$0.21 (-0.27%) | 77.31 | 78.82 | 383.47K |
| 2024-04-12 | 79.73 | 78.47 | ↓$1.26 (-1.58%) | 78.10 | 79.73 | 333.58K |
| 2024-04-11 | 79.70 | 80.60 | ↑$0.90 (1.13%) | 78.50 | 80.61 | 230.20K |
| 2024-04-10 | 82.31 | 79.39 | ↓$2.92 (-3.55%) | 79.16 | 82.31 | 447.35K |
| 2024-04-09 | 82.13 | 84.37 | ↑$2.24 (2.73%) | 82.02 | 84.47 | 240.65K |
| 2024-04-08 | 81.10 | 81.40 | ↑$0.30 (0.37%) | 80.79 | 81.81 | 218.41K |
| 2024-04-05 | 80.36 | 80.64 | ↑$0.28 (0.35%) | 80.36 | 81.96 | 279.67K |
| 2024-04-04 | 82.25 | 80.62 | ↓$1.63 (-1.98%) | 80.57 | 83.29 | 398.93K |
| 2024-04-03 | 80.64 | 81.36 | ↑$0.72 (0.89%) | 80.64 | 82.40 | 341.98K |
| 2024-04-02 | 81.84 | 81.36 | ↓$0.48 (-0.59%) | 80.20 | 82.11 | 305.36K |
| 2024-04-01 | 84.80 | 83.58 | ↓$1.22 (-1.44%) | 82.74 | 84.80 | 233.51K |
| 2024-03-28 | 85.00 | 84.80 | ↓$0.20 (-0.24%) | 84.48 | 86.01 | 304.42K |
| 2024-03-27 | 83.19 | 84.37 | ↑$1.18 (1.42%) | 82.68 | 84.60 | 308.29K |
| 2024-03-26 | 83.00 | 82.67 | ↓$0.33 (-0.40%) | 81.07 | 83.00 | 270.64K |
| 2024-03-25 | 83.01 | 82.33 | ↓$0.68 (-0.82%) | 82.02 | 83.61 | 226.74K |
| 2024-03-22 | 84.71 | 83.53 | ↓$1.18 (-1.39%) | 83.08 | 85.06 | 181.13K |
Create an account or log in to view more rows.
$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
$WK when's the offering?
$WK I love this stonk!
$WK Starting a small position