UK Markets close in 7 hrs 23 mins

Workiva Inc. (WK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.21+1.21 (+0.85%)
At close: 04:00PM EST
142.26 -0.95 (-0.66%)
After hours: 06:37PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Dec 2021------
08 Dec 2021141.61144.85138.71143.21143.21322,600
07 Dec 2021136.59143.37136.59142.00142.00358,600
06 Dec 2021128.46132.75126.01132.45132.45418,400
03 Dec 2021134.74134.74127.36128.83128.83432,700
02 Dec 2021127.24134.04126.34133.23133.23407,000
01 Dec 2021141.30141.30127.75127.77127.77556,500
30 Nov 2021140.70142.69137.34139.47139.47422,100
29 Nov 2021139.80141.54137.13140.91140.91355,200
26 Nov 2021135.77141.01135.14137.22137.22213,300
24 Nov 2021137.61140.84136.70139.54139.54264,600
23 Nov 2021139.26140.57136.40139.53139.53428,700
22 Nov 2021142.50142.69135.63138.83138.83580,500
19 Nov 2021140.14145.00140.14142.36142.36642,700
18 Nov 2021137.36140.48132.60140.14140.14697,800
17 Nov 2021143.00145.35134.15136.80136.80616,100
16 Nov 2021150.00150.00141.74143.20143.20960,900
15 Nov 2021159.64160.51156.74158.64158.64285,500
12 Nov 2021154.05158.01154.05157.14157.14273,200
11 Nov 2021153.63155.12151.88153.37153.37183,200
10 Nov 2021158.95161.74149.72151.69151.69401,200
09 Nov 2021160.75162.49158.93160.85160.85270,000
08 Nov 2021161.66163.44159.29159.73159.73387,100
05 Nov 2021158.73162.79157.57160.07160.07513,800
04 Nov 2021160.00173.24157.36157.98157.981,195,400
03 Nov 2021144.73147.77142.86146.47146.47395,100
02 Nov 2021152.00152.00144.54145.38145.38302,000
01 Nov 2021151.06153.23150.29152.53152.53408,000
29 Oct 2021146.91149.62146.91149.55149.55230,900
28 Oct 2021146.71150.73146.43147.62147.62639,900
27 Oct 2021148.17149.33145.66145.76145.76210,300
26 Oct 2021149.58150.37147.42148.40148.40162,900
25 Oct 2021149.84151.49148.03148.43148.43184,400
22 Oct 2021150.63150.63147.31149.66149.66176,200
21 Oct 2021146.44150.58145.01150.04150.04259,600
20 Oct 2021148.53148.95145.64147.46147.46176,900
19 Oct 2021144.10148.72143.34147.32147.32260,800
18 Oct 2021141.47144.01139.88143.18143.18245,200
15 Oct 2021140.63143.82140.17142.29142.29242,500
14 Oct 2021139.77140.69137.98139.58139.58249,400
13 Oct 2021138.78140.38136.71137.48137.48133,100
12 Oct 2021135.42138.06133.54136.96136.96149,900
11 Oct 2021134.94136.46133.01134.42134.42226,800
08 Oct 2021139.23139.40134.95135.94135.94205,300
07 Oct 2021138.81141.59137.99138.76138.76295,400
06 Oct 2021136.90139.22135.97137.23137.23269,100
05 Oct 2021137.96141.40136.91138.95138.95275,600
04 Oct 2021141.26141.26133.92136.85136.85258,100
01 Oct 2021141.91142.89137.57142.35142.35246,000
30 Sept 2021138.64141.25138.55140.96140.96451,600
29 Sept 2021140.24141.26138.16138.56138.56628,500
28 Sept 2021143.97144.12138.37138.63138.63333,600
27 Sept 2021149.31149.33145.34146.72146.72244,200
24 Sept 2021151.39152.35148.66151.01151.01168,500
23 Sept 2021148.95152.75147.82152.26152.26224,000
22 Sept 2021149.35149.48146.36148.62148.62373,100
21 Sept 2021147.43149.00146.68148.16148.16269,900
20 Sept 2021150.43151.91142.82146.35146.35428,500
17 Sept 2021151.28156.48150.11154.12154.121,341,400
16 Sept 2021150.94151.88149.68150.00150.00348,100
15 Sept 2021150.52151.69148.54150.69150.69447,300
14 Sept 2021148.75151.40147.55150.52150.52322,900
13 Sept 2021144.50147.73143.48147.38147.38515,900
10 Sept 2021145.50146.50142.67143.12143.12255,700
09 Sept 2021146.82147.98144.12144.13144.13240,300
08 Sept 2021147.91150.00146.49146.67146.67562,500
07 Sept 2021149.34149.52147.01148.71148.71625,700
03 Sept 2021145.55149.32144.91149.00149.00424,700
02 Sept 2021143.47146.14142.10145.37145.37238,000
01 Sept 2021140.49144.57140.49142.85142.85371,000
31 Aug 2021144.54144.54139.00140.27140.27451,700
30 Aug 2021142.90144.39141.31143.93143.93365,200
27 Aug 2021137.94142.62137.94142.11142.11338,900
26 Aug 2021140.79141.51137.54137.93137.93240,200
25 Aug 2021140.60142.00137.91140.01140.01467,100
24 Aug 2021136.34141.01135.42140.64140.641,596,100
23 Aug 2021137.35138.15136.50137.00137.00193,000
20 Aug 2021134.88137.57134.33136.05136.05300,800
19 Aug 2021132.36136.15131.99134.88134.88519,900
18 Aug 2021135.42136.29133.61134.35134.35316,100
17 Aug 2021132.60135.30130.69134.97134.97575,700
16 Aug 2021131.32134.71128.42134.55134.55503,600
13 Aug 2021132.20132.74130.30132.44132.44175,900
12 Aug 2021131.81135.46131.81132.46132.46211,000
11 Aug 2021133.97133.97130.08133.15133.15478,300
10 Aug 2021132.13134.64131.60132.99132.99472,700
09 Aug 2021134.00135.56130.01132.61132.61525,200
06 Aug 2021135.64136.00132.00133.14133.14589,300
05 Aug 2021138.46139.62132.99135.75135.75632,100
04 Aug 2021137.70140.54133.81138.70138.70848,200
03 Aug 2021128.96130.31126.84128.66128.66229,600
02 Aug 2021131.86131.86128.35129.07129.07233,300
30 Jul 2021131.08132.05128.61129.77129.77282,600
29 Jul 2021129.81132.39128.82131.41131.41155,300
28 Jul 2021127.76130.02126.90129.30129.30262,300
27 Jul 2021130.79131.81124.32127.17127.17359,300
26 Jul 2021130.90132.17128.94131.82131.82270,600
23 Jul 2021128.30130.96127.55129.87129.87334,000
22 Jul 2021127.49129.38127.30127.69127.69321,400
21 Jul 2021126.00129.44124.91127.94127.94360,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...