UK Markets closed

Workiva Inc. (WK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.26-3.73 (-3.93%)
At close: 04:00PM EST
91.26 -0.03 (-0.03%)
After hours: 04:06PM EST
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202392.2695.2990.9391.2691.26304,100
02 Feb 202395.1296.4992.8494.9994.99527,100
01 Feb 202387.4893.2886.8192.7992.79666,200
31 Jan 202386.9587.4586.2686.5386.53404,000
30 Jan 202387.5088.7085.8486.7486.74287,500
27 Jan 202388.6790.0088.1988.6088.60327,900
26 Jan 202392.0293.6788.0089.2689.26441,700
25 Jan 202387.9491.4284.6690.5890.58524,500
24 Jan 202392.3893.3690.4490.4690.46181,800
23 Jan 202387.9492.6287.8792.5792.57398,300
20 Jan 202387.3289.3186.0887.8987.89421,700
19 Jan 202386.4987.5284.3386.4786.47356,600
18 Jan 202388.7889.9686.9487.1387.13289,000
17 Jan 202389.0989.4587.3187.8387.83338,500
13 Jan 202387.7990.5587.4589.5889.58296,800
12 Jan 202388.4089.6185.7189.4189.41247,900
11 Jan 202386.7287.9985.9687.9887.98458,000
10 Jan 202386.1286.5384.1286.1786.17255,700
09 Jan 202383.4489.0081.7686.9186.91479,600
06 Jan 202382.6982.7679.4282.1082.10363,800
05 Jan 202380.3682.2979.2081.6081.60289,400
04 Jan 202384.0384.0381.1381.1781.17602,700
03 Jan 202385.0086.3680.9782.4882.48289,600
30 Dec 202282.0684.4082.0183.9783.97218,100
29 Dec 202282.8484.5382.3583.7283.72278,400
28 Dec 202282.3783.2180.7181.3881.38192,400
27 Dec 202282.9584.3481.1882.5582.55193,200
23 Dec 202282.8183.7881.4383.7183.71146,100
22 Dec 202282.6383.8881.0883.7083.70198,100
21 Dec 202283.8084.8581.7384.1684.16197,700
20 Dec 202280.7884.0780.2983.3783.37346,900
19 Dec 202282.9483.2280.4181.1881.18277,300
16 Dec 202281.2583.4181.0683.3483.34681,400
15 Dec 202281.9682.8579.1781.8181.81391,500
14 Dec 202285.3986.8483.0683.9783.97500,000
13 Dec 202288.5191.8484.0785.4785.47519,800
12 Dec 202278.3085.2877.8184.5884.58580,000
09 Dec 202279.9281.2178.1378.1978.19183,500
08 Dec 202278.3882.0976.7280.2480.24277,200
07 Dec 202277.6679.1376.7977.8477.84199,900
06 Dec 202282.2583.0377.4477.6277.62220,300
05 Dec 202283.3183.3380.3581.9781.97343,200
02 Dec 202282.4484.7481.8284.1084.10255,800
01 Dec 202279.7884.5079.7884.3384.33460,100
30 Nov 202275.5480.7475.5480.5680.56331,900
29 Nov 202276.9377.3974.4675.7075.70250,600
28 Nov 202276.5178.1576.5176.8376.83295,800
25 Nov 202277.1278.2076.6277.5177.5181,700
23 Nov 202274.8378.2674.3977.2377.23217,100
22 Nov 202274.4574.7172.6574.6074.60266,100
21 Nov 202273.2375.3273.1074.2974.29166,800
18 Nov 202275.9375.9373.7274.4874.48210,800
17 Nov 202275.3276.2773.3473.9873.98271,900
16 Nov 202278.9178.9175.5976.9876.98321,100
15 Nov 202279.3981.6177.4980.3880.38372,500
14 Nov 202276.9077.2074.0876.6676.66238,700
11 Nov 202274.1879.1474.1877.9877.98435,700
10 Nov 202272.0075.7072.0074.6574.65494,200
09 Nov 202267.4467.9366.0866.9866.98294,300
08 Nov 202269.1070.7766.5768.3868.38208,100
07 Nov 202268.3368.7966.1668.5968.59270,700
04 Nov 202271.4971.5166.1168.0668.06490,100
03 Nov 202265.2070.1062.5869.3169.31736,500
02 Nov 202274.2574.2567.3767.8167.81619,300
01 Nov 202279.6279.6274.4474.4474.44281,500
31 Oct 202277.5279.1076.8477.8177.81262,800
28 Oct 202275.4877.9174.7077.8677.86291,700
27 Oct 202276.1378.0675.6875.7875.78277,300
26 Oct 202275.4878.9474.3975.6375.63252,300
25 Oct 202275.6078.9775.1376.8976.89423,500
24 Oct 202275.3775.3772.9975.0975.09196,900
21 Oct 202273.0675.8971.7675.3775.37322,900
20 Oct 202273.6476.2972.0172.9172.91212,200
19 Oct 202276.9377.5773.3673.9373.93381,400
18 Oct 202278.9880.2576.2478.8278.82420,800
17 Oct 202275.4778.0974.7076.4876.48304,500
14 Oct 202275.4976.1172.4872.5772.57304,100
13 Oct 202269.6974.8967.6474.2974.29483,100
12 Oct 202273.0373.5471.5172.5772.57355,400
11 Oct 202272.8674.0670.3772.6972.69346,000
10 Oct 202275.4375.4970.4973.0573.05518,700
07 Oct 202278.9978.9974.3675.4975.49351,500
06 Oct 202278.8881.1778.8880.7880.78412,700
05 Oct 202279.5981.4278.6379.7179.71360,700
04 Oct 202278.7581.7578.0980.8680.86448,200
03 Oct 202278.0079.3674.6277.1477.14567,300
30 Sept 202276.1780.4476.1777.8077.80791,900
29 Sept 202274.8977.3274.1876.7676.761,194,400
28 Sept 202265.2679.6864.4076.1576.151,635,400
27 Sept 202264.0065.0862.8864.7364.73444,200
26 Sept 202262.9365.5061.9562.6162.61369,600
23 Sept 202261.3863.5260.2863.4663.46444,100
22 Sept 202264.6865.3162.0862.2962.29301,700
21 Sept 202267.1468.5965.2865.4865.48249,800
20 Sept 202267.1968.0866.3466.4766.47227,800
19 Sept 202265.9068.2465.2467.9167.91236,000
16 Sept 202267.8068.5665.8066.6066.60569,500
15 Sept 202267.2269.3567.0169.2569.25392,600
14 Sept 202268.8068.8966.4167.9167.91390,000
13 Sept 202269.0370.3467.9269.0869.08347,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...