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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	92.26	95.29	90.93	91.26	91.26	304,100
02 Feb 2023	95.12	96.49	92.84	94.99	94.99	527,100
01 Feb 2023	87.48	93.28	86.81	92.79	92.79	666,200
31 Jan 2023	86.95	87.45	86.26	86.53	86.53	404,000
30 Jan 2023	87.50	88.70	85.84	86.74	86.74	287,500
27 Jan 2023	88.67	90.00	88.19	88.60	88.60	327,900
26 Jan 2023	92.02	93.67	88.00	89.26	89.26	441,700
25 Jan 2023	87.94	91.42	84.66	90.58	90.58	524,500
24 Jan 2023	92.38	93.36	90.44	90.46	90.46	181,800
23 Jan 2023	87.94	92.62	87.87	92.57	92.57	398,300
20 Jan 2023	87.32	89.31	86.08	87.89	87.89	421,700
19 Jan 2023	86.49	87.52	84.33	86.47	86.47	356,600
18 Jan 2023	88.78	89.96	86.94	87.13	87.13	289,000
17 Jan 2023	89.09	89.45	87.31	87.83	87.83	338,500
13 Jan 2023	87.79	90.55	87.45	89.58	89.58	296,800
12 Jan 2023	88.40	89.61	85.71	89.41	89.41	247,900
11 Jan 2023	86.72	87.99	85.96	87.98	87.98	458,000
10 Jan 2023	86.12	86.53	84.12	86.17	86.17	255,700
09 Jan 2023	83.44	89.00	81.76	86.91	86.91	479,600
06 Jan 2023	82.69	82.76	79.42	82.10	82.10	363,800
05 Jan 2023	80.36	82.29	79.20	81.60	81.60	289,400
04 Jan 2023	84.03	84.03	81.13	81.17	81.17	602,700
03 Jan 2023	85.00	86.36	80.97	82.48	82.48	289,600
30 Dec 2022	82.06	84.40	82.01	83.97	83.97	218,100
29 Dec 2022	82.84	84.53	82.35	83.72	83.72	278,400
28 Dec 2022	82.37	83.21	80.71	81.38	81.38	192,400
27 Dec 2022	82.95	84.34	81.18	82.55	82.55	193,200
23 Dec 2022	82.81	83.78	81.43	83.71	83.71	146,100
22 Dec 2022	82.63	83.88	81.08	83.70	83.70	198,100
21 Dec 2022	83.80	84.85	81.73	84.16	84.16	197,700
20 Dec 2022	80.78	84.07	80.29	83.37	83.37	346,900
19 Dec 2022	82.94	83.22	80.41	81.18	81.18	277,300
16 Dec 2022	81.25	83.41	81.06	83.34	83.34	681,400
15 Dec 2022	81.96	82.85	79.17	81.81	81.81	391,500
14 Dec 2022	85.39	86.84	83.06	83.97	83.97	500,000
13 Dec 2022	88.51	91.84	84.07	85.47	85.47	519,800
12 Dec 2022	78.30	85.28	77.81	84.58	84.58	580,000
09 Dec 2022	79.92	81.21	78.13	78.19	78.19	183,500
08 Dec 2022	78.38	82.09	76.72	80.24	80.24	277,200
07 Dec 2022	77.66	79.13	76.79	77.84	77.84	199,900
06 Dec 2022	82.25	83.03	77.44	77.62	77.62	220,300
05 Dec 2022	83.31	83.33	80.35	81.97	81.97	343,200
02 Dec 2022	82.44	84.74	81.82	84.10	84.10	255,800
01 Dec 2022	79.78	84.50	79.78	84.33	84.33	460,100
30 Nov 2022	75.54	80.74	75.54	80.56	80.56	331,900
29 Nov 2022	76.93	77.39	74.46	75.70	75.70	250,600
28 Nov 2022	76.51	78.15	76.51	76.83	76.83	295,800
25 Nov 2022	77.12	78.20	76.62	77.51	77.51	81,700
23 Nov 2022	74.83	78.26	74.39	77.23	77.23	217,100
22 Nov 2022	74.45	74.71	72.65	74.60	74.60	266,100
21 Nov 2022	73.23	75.32	73.10	74.29	74.29	166,800
18 Nov 2022	75.93	75.93	73.72	74.48	74.48	210,800
17 Nov 2022	75.32	76.27	73.34	73.98	73.98	271,900
16 Nov 2022	78.91	78.91	75.59	76.98	76.98	321,100
15 Nov 2022	79.39	81.61	77.49	80.38	80.38	372,500
14 Nov 2022	76.90	77.20	74.08	76.66	76.66	238,700
11 Nov 2022	74.18	79.14	74.18	77.98	77.98	435,700
10 Nov 2022	72.00	75.70	72.00	74.65	74.65	494,200
09 Nov 2022	67.44	67.93	66.08	66.98	66.98	294,300
08 Nov 2022	69.10	70.77	66.57	68.38	68.38	208,100
07 Nov 2022	68.33	68.79	66.16	68.59	68.59	270,700
04 Nov 2022	71.49	71.51	66.11	68.06	68.06	490,100
03 Nov 2022	65.20	70.10	62.58	69.31	69.31	736,500
02 Nov 2022	74.25	74.25	67.37	67.81	67.81	619,300
01 Nov 2022	79.62	79.62	74.44	74.44	74.44	281,500
31 Oct 2022	77.52	79.10	76.84	77.81	77.81	262,800
28 Oct 2022	75.48	77.91	74.70	77.86	77.86	291,700
27 Oct 2022	76.13	78.06	75.68	75.78	75.78	277,300
26 Oct 2022	75.48	78.94	74.39	75.63	75.63	252,300
25 Oct 2022	75.60	78.97	75.13	76.89	76.89	423,500
24 Oct 2022	75.37	75.37	72.99	75.09	75.09	196,900
21 Oct 2022	73.06	75.89	71.76	75.37	75.37	322,900
20 Oct 2022	73.64	76.29	72.01	72.91	72.91	212,200
19 Oct 2022	76.93	77.57	73.36	73.93	73.93	381,400
18 Oct 2022	78.98	80.25	76.24	78.82	78.82	420,800
17 Oct 2022	75.47	78.09	74.70	76.48	76.48	304,500
14 Oct 2022	75.49	76.11	72.48	72.57	72.57	304,100
13 Oct 2022	69.69	74.89	67.64	74.29	74.29	483,100
12 Oct 2022	73.03	73.54	71.51	72.57	72.57	355,400
11 Oct 2022	72.86	74.06	70.37	72.69	72.69	346,000
10 Oct 2022	75.43	75.49	70.49	73.05	73.05	518,700
07 Oct 2022	78.99	78.99	74.36	75.49	75.49	351,500
06 Oct 2022	78.88	81.17	78.88	80.78	80.78	412,700
05 Oct 2022	79.59	81.42	78.63	79.71	79.71	360,700
04 Oct 2022	78.75	81.75	78.09	80.86	80.86	448,200
03 Oct 2022	78.00	79.36	74.62	77.14	77.14	567,300
30 Sept 2022	76.17	80.44	76.17	77.80	77.80	791,900
29 Sept 2022	74.89	77.32	74.18	76.76	76.76	1,194,400
28 Sept 2022	65.26	79.68	64.40	76.15	76.15	1,635,400
27 Sept 2022	64.00	65.08	62.88	64.73	64.73	444,200
26 Sept 2022	62.93	65.50	61.95	62.61	62.61	369,600
23 Sept 2022	61.38	63.52	60.28	63.46	63.46	444,100
22 Sept 2022	64.68	65.31	62.08	62.29	62.29	301,700
21 Sept 2022	67.14	68.59	65.28	65.48	65.48	249,800
20 Sept 2022	67.19	68.08	66.34	66.47	66.47	227,800
19 Sept 2022	65.90	68.24	65.24	67.91	67.91	236,000
16 Sept 2022	67.80	68.56	65.80	66.60	66.60	569,500
15 Sept 2022	67.22	69.35	67.01	69.25	69.25	392,600
14 Sept 2022	68.80	68.89	66.41	67.91	67.91	390,000
13 Sept 2022	69.03	70.34	67.92	69.08	69.08	347,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.24(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1167-0.0038(-0.34%)

GBP/USD1.2056-0.0173(-1.4106%)

BTC-GBP18,988.71-547.74(-2.80%)

Workiva Inc. (WK)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.24(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1167
-0.0038(-0.34%)

GBP/USD
1.2056
-0.0173(-1.4106%)

BTC-GBP
18,988.71
-547.74(-2.80%)