How to survive and thrive during a cost of living crisis

Top tips on managing the cost everyday life from groceries to holidays

Workiva Inc. (WK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

68.16

-0.02

(-0.03%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	69.46	69.83	64.40	64.82	64.82	275,700
23 May 2022	68.55	70.46	67.04	70.43	70.43	471,900
20 May 2022	69.54	70.14	65.68	68.16	68.16	309,900
19 May 2022	64.75	69.55	64.75	68.18	68.18	496,300
18 May 2022	67.50	68.40	64.30	64.81	64.81	324,500
17 May 2022	70.34	72.67	66.87	68.74	68.74	316,600
16 May 2022	70.85	72.10	67.97	68.58	68.58	320,200
13 May 2022	69.47	73.44	69.28	71.75	71.75	509,100
12 May 2022	65.12	71.01	64.04	68.19	68.19	508,700
11 May 2022	69.16	70.91	66.50	66.82	66.82	660,400
10 May 2022	71.78	73.80	67.06	70.01	70.01	623,200
09 May 2022	75.52	76.00	69.39	69.94	69.94	576,400
06 May 2022	81.24	82.60	77.11	77.34	77.34	565,400
05 May 2022	86.57	86.59	78.66	82.35	82.35	813,400
04 May 2022	81.71	88.61	77.06	87.77	87.77	1,776,300
03 May 2022	96.19	97.62	93.46	94.08	94.08	373,800
02 May 2022	96.01	98.47	94.34	96.66	96.66	455,300
29 Apr 2022	102.00	103.75	96.16	96.51	96.51	446,600
28 Apr 2022	102.48	103.23	98.71	102.61	102.61	295,300
27 Apr 2022	101.55	103.63	99.96	100.61	100.61	461,800
26 Apr 2022	104.65	105.19	100.14	101.55	101.55	427,300
25 Apr 2022	103.39	106.69	102.72	105.87	105.87	366,900
22 Apr 2022	103.38	105.32	102.79	103.92	103.92	260,600
21 Apr 2022	109.20	110.31	103.66	104.50	104.50	267,900
20 Apr 2022	110.90	110.90	106.57	107.63	107.63	235,200
19 Apr 2022	106.69	111.78	106.46	109.78	109.78	185,500
18 Apr 2022	107.65	107.65	104.16	106.66	106.66	170,200
14 Apr 2022	112.41	112.41	107.33	108.44	108.44	245,300
13 Apr 2022	110.71	112.63	108.96	111.87	111.87	373,700
12 Apr 2022	111.47	113.58	109.07	109.97	109.97	229,600
11 Apr 2022	109.00	110.73	106.49	108.94	108.94	305,900
08 Apr 2022	111.32	111.95	109.12	110.03	110.03	169,100
07 Apr 2022	112.40	115.02	110.71	112.49	112.49	251,800
06 Apr 2022	113.92	115.32	109.99	112.61	112.61	268,100
05 Apr 2022	120.07	120.96	114.01	116.21	116.21	217,600
04 Apr 2022	123.15	124.76	119.54	119.80	119.80	271,500
01 Apr 2022	117.91	122.51	117.91	122.35	122.35	340,400
31 Mar 2022	116.71	119.13	115.28	118.00	118.00	330,200
30 Mar 2022	118.08	119.36	115.44	115.90	115.90	315,800
29 Mar 2022	116.61	121.15	114.39	119.98	119.98	401,700
28 Mar 2022	109.54	114.52	109.54	114.26	114.26	468,400
25 Mar 2022	112.42	113.07	107.97	109.74	109.74	323,900
24 Mar 2022	111.00	112.20	109.01	112.02	112.02	294,500
23 Mar 2022	110.29	112.52	106.92	110.06	110.06	355,800
22 Mar 2022	107.13	113.00	107.11	112.26	112.26	406,500
21 Mar 2022	106.45	108.48	104.00	107.50	107.50	837,900
18 Mar 2022	103.49	107.90	102.47	107.76	107.76	544,500
17 Mar 2022	98.70	104.00	98.58	103.49	103.49	291,800
16 Mar 2022	96.12	100.25	95.24	99.40	99.40	401,200
15 Mar 2022	94.82	96.34	93.02	95.19	95.19	327,400
14 Mar 2022	95.33	97.11	92.54	93.64	93.64	336,100
11 Mar 2022	100.94	100.94	95.16	95.19	95.19	284,600
10 Mar 2022	100.13	101.85	99.53	100.14	100.14	347,700
09 Mar 2022	100.04	103.16	99.77	102.40	102.40	319,800
08 Mar 2022	93.32	98.89	92.93	97.09	97.09	508,000
07 Mar 2022	98.37	99.78	93.90	93.95	93.95	521,500
04 Mar 2022	101.05	103.09	95.37	97.31	97.31	436,100
03 Mar 2022	107.62	107.62	100.51	101.26	101.26	264,600
02 Mar 2022	109.17	109.17	104.14	106.69	106.69	300,800
01 Mar 2022	105.98	110.89	105.64	108.34	108.34	586,100
28 Feb 2022	101.30	106.31	101.30	105.30	105.30	520,000
25 Feb 2022	99.50	101.96	96.09	101.84	101.84	414,900
24 Feb 2022	90.46	100.91	90.21	99.67	99.67	617,500
23 Feb 2022	87.59	96.18	87.59	93.81	93.81	2,042,600
22 Feb 2022	102.40	106.30	101.77	102.59	102.59	419,800
18 Feb 2022	108.26	108.79	104.00	104.00	104.00	464,600
17 Feb 2022	114.83	115.15	107.90	108.20	108.20	359,200
16 Feb 2022	115.65	117.42	112.21	116.79	116.79	220,300
15 Feb 2022	116.30	117.15	114.35	116.67	116.67	259,500
14 Feb 2022	113.98	117.35	113.12	113.83	113.83	278,000
11 Feb 2022	119.57	121.68	114.04	115.18	115.18	275,100
10 Feb 2022	114.90	122.52	114.90	119.48	119.48	279,300
09 Feb 2022	119.05	121.18	117.52	121.15	121.15	263,400
08 Feb 2022	111.90	117.89	111.90	117.32	117.32	225,400
07 Feb 2022	114.22	118.35	113.14	113.63	113.63	204,300
04 Feb 2022	112.32	115.99	111.04	114.58	114.58	312,100
03 Feb 2022	112.11	115.68	110.79	111.85	111.85	243,000
02 Feb 2022	119.78	119.78	114.55	116.52	116.52	291,800
01 Feb 2022	120.96	120.96	116.08	119.68	119.68	291,800
31 Jan 2022	116.42	119.00	114.58	118.28	118.28	430,100
28 Jan 2022	112.07	115.82	109.17	115.65	115.65	264,200
27 Jan 2022	113.55	114.99	110.33	111.27	111.27	251,100
26 Jan 2022	114.57	116.97	110.08	111.04	111.04	425,600
25 Jan 2022	112.04	112.68	109.36	110.59	110.59	702,800
24 Jan 2022	109.00	114.41	106.41	114.00	114.00	650,900
21 Jan 2022	114.79	118.15	110.81	110.97	110.97	395,000
20 Jan 2022	115.01	119.72	114.71	115.38	115.38	602,200
19 Jan 2022	113.06	116.10	112.40	113.74	113.74	660,200
18 Jan 2022	113.50	115.42	110.50	112.46	112.46	515,200
14 Jan 2022	115.37	119.54	111.98	116.82	116.82	358,200
13 Jan 2022	124.53	124.88	116.96	117.04	117.04	477,500
12 Jan 2022	123.43	123.92	120.11	123.26	123.26	445,700
11 Jan 2022	117.58	121.97	116.76	121.94	121.94	373,900
10 Jan 2022	110.99	117.87	108.80	117.69	117.69	436,600
07 Jan 2022	113.73	117.07	112.11	114.64	114.64	349,600
06 Jan 2022	112.57	116.22	110.53	113.92	113.92	342,300
05 Jan 2022	117.98	118.90	112.50	113.32	113.32	480,600
04 Jan 2022	127.76	127.76	116.65	119.92	119.92	584,800
03 Jan 2022	131.01	131.91	125.82	128.13	128.13	239,400
31 Dec 2021	131.68	133.18	129.35	130.49	130.49	478,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,739.03+336.19(+1.27%)

HANG SENG20,717.24+596.56(+2.96%)

CRUDE OIL110.35+0.46(+0.42%)

GOLD FUTURES1,845.10+3.90(+0.21%)

DOW31,261.90+8.77(+0.03%)

BTC-GBP23,526.04-101.28(-0.43%)

How to survive and thrive during a cost of living crisis

Workiva Inc. (WK)

NIKKEI 225
26,739.03
+336.19(+1.27%)

HANG SENG
20,717.24
+596.56(+2.96%)

CRUDE OIL
110.35
+0.46(+0.42%)

GOLD FUTURES
1,845.10
+3.90(+0.21%)

DOW
31,261.90
+8.77(+0.03%)

BTC-GBP
23,526.04
-101.28(-0.43%)