UK markets closed

Workiva Inc. (WK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
79.47-1.66 (-2.05%)
As of 03:49PM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202480.4181.0879.3979.4779.47144,606
29 Apr 202481.1182.1081.1081.1381.13249,600
26 Apr 202480.2381.7279.9680.6280.62203,700
25 Apr 202478.8280.1178.3779.9379.93192,500
24 Apr 202480.0980.9779.7180.0680.06245,200
23 Apr 202478.9781.8878.8280.2980.29230,000
22 Apr 202478.4179.9077.7579.0979.09257,400
19 Apr 202477.9678.7576.8777.8677.86356,300
18 Apr 202477.1379.0876.8078.0478.04325,700
17 Apr 202477.5778.4176.9376.9776.97308,900
16 Apr 202477.6478.0076.6377.0677.06286,600
15 Apr 202478.4078.8577.3178.1978.19383,500
12 Apr 202479.7379.7378.1078.4778.47333,600
11 Apr 202479.7080.6178.5080.6080.60322,500
10 Apr 202482.3182.3179.1679.3979.39447,400
09 Apr 202482.1384.4782.0284.3784.37240,700
08 Apr 202481.1081.8180.7981.4081.40218,400
05 Apr 202480.3681.9680.3680.6480.64292,200
04 Apr 202482.2583.2980.5780.6280.62416,300
03 Apr 202480.6482.4080.6481.3681.36342,000
02 Apr 202481.8482.1180.2081.3681.36305,400
01 Apr 202484.8084.8082.7483.5883.58245,600
28 Mar 202485.0086.0184.4784.8084.80304,400
27 Mar 202483.1984.6282.6884.3784.37308,300
26 Mar 202483.0083.0081.0782.6782.67286,200
25 Mar 202483.0183.6182.0282.3382.33226,700
22 Mar 202484.7185.0683.0883.5383.53181,100
21 Mar 202486.5087.3684.1484.6984.69345,100
20 Mar 202484.0086.3283.8985.7185.71450,200
19 Mar 202483.2384.0782.2883.9283.92197,100
18 Mar 202484.2484.2483.1183.7183.71268,800
15 Mar 202481.4684.2580.8583.9383.93709,500
14 Mar 202484.3584.9882.1082.2082.20381,700
13 Mar 202484.5585.5184.2684.6784.67220,900
12 Mar 202484.9685.6184.4384.9584.95333,300
11 Mar 202485.0286.0684.5685.0285.02395,500
08 Mar 202487.1687.7885.4885.5985.59279,700
07 Mar 202486.0087.5485.8886.2786.27225,600
06 Mar 202486.1186.7484.9685.3585.35332,200
05 Mar 202485.0685.3184.2084.7584.75516,800
04 Mar 202485.5086.1484.0385.6485.64250,200
01 Mar 202486.1486.5884.4585.5085.50344,000
29 Feb 202485.4786.5684.9386.1286.12393,000
28 Feb 202483.8687.0783.4484.5484.54364,400
27 Feb 202485.1686.7384.6884.9284.92320,600
26 Feb 202487.1388.8384.6784.9884.98773,500
23 Feb 202486.5987.7784.3387.4787.47574,300
22 Feb 202483.5886.7282.8686.1686.16995,500
21 Feb 202487.1088.1580.5082.0182.011,764,300
20 Feb 202492.1495.6791.8994.1994.19713,400
16 Feb 202493.2594.4492.5593.8093.80495,300
15 Feb 202493.1894.5291.9294.1194.11497,900
14 Feb 202490.1792.2289.1491.9091.90434,800
13 Feb 202489.4691.3888.7389.2989.29391,200
12 Feb 202496.0096.2693.2193.2293.22327,400
09 Feb 202494.5096.2693.9095.9795.97255,400
08 Feb 202491.3993.8990.7693.4793.47293,500
07 Feb 202493.7893.9391.0291.4691.46353,100
06 Feb 202491.9293.8891.5793.3893.38276,900
05 Feb 202493.0093.2091.3591.9191.91327,300
02 Feb 202494.2295.1392.5494.0094.00338,000
01 Feb 202493.6595.4192.8695.3795.37355,000
31 Jan 202495.7795.8092.6692.9492.94483,500
30 Jan 202496.4697.5595.8296.2596.25211,200
29 Jan 202493.8397.2093.5997.1297.12555,600
26 Jan 202498.0098.3393.5293.7093.70328,000
25 Jan 202497.8099.0294.5597.5997.59420,500
24 Jan 2024100.00100.1297.8697.8997.89492,000
23 Jan 202498.5199.5496.4799.4899.48492,300
22 Jan 202498.0598.4696.0796.6196.61289,400
19 Jan 202496.0996.8194.4596.6896.68264,600
18 Jan 202495.3795.8193.9595.4095.40228,300
17 Jan 202494.0394.6493.2594.6394.63257,200
16 Jan 202493.5895.5593.2995.4195.41263,600
12 Jan 202496.0197.1594.6495.0595.05202,400
11 Jan 202493.4094.9792.2094.9294.92676,200
10 Jan 202492.5593.7592.1693.2493.24540,800
09 Jan 202491.5193.0491.1092.7992.79469,800
08 Jan 202492.6093.9392.2292.9792.97363,000
05 Jan 202491.9193.9191.8392.2692.26258,500
04 Jan 202493.7594.1191.9192.7092.70332,700
03 Jan 202495.1195.3792.6593.2393.23349,100
02 Jan 202499.7199.7195.4595.6395.63300,500
29 Dec 2023103.08104.24101.22101.53101.53186,500
28 Dec 2023103.77104.36102.62103.44103.44218,600
27 Dec 2023104.50105.00103.21104.18104.18203,600
26 Dec 2023104.04104.74103.37104.40104.40199,400
22 Dec 2023104.20104.52103.02103.90103.90193,800
21 Dec 2023101.69104.12101.13103.79103.79332,100
20 Dec 2023100.59104.36100.01100.38100.38346,400
19 Dec 2023101.00102.54100.07101.17101.17346,700
18 Dec 202399.29100.7297.70100.52100.52321,900
15 Dec 202399.36101.3298.2499.6299.62909,900
14 Dec 202399.36101.0598.1499.1199.11474,900
13 Dec 202395.7698.6694.3998.1598.15469,400
12 Dec 202396.5296.5294.6695.8495.84307,600
11 Dec 202395.0596.6994.2396.2096.20325,300
08 Dec 202395.3697.3494.3895.3095.30379,800
07 Dec 202398.3398.8795.4695.7395.73408,700
06 Dec 202399.20100.3997.9398.3098.30281,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...