UK Markets open in 6 hrs 50 mins

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
DateOpenHighLowClose*Adj. close**Volume
24 May 202269.4669.8364.4064.8264.82275,700
23 May 202268.5570.4667.0470.4370.43471,900
20 May 202269.5470.1465.6868.1668.16309,900
19 May 202264.7569.5564.7568.1868.18496,300
18 May 202267.5068.4064.3064.8164.81324,500
17 May 202270.3472.6766.8768.7468.74316,600
16 May 202270.8572.1067.9768.5868.58320,200
13 May 202269.4773.4469.2871.7571.75509,100
12 May 202265.1271.0164.0468.1968.19508,700
11 May 202269.1670.9166.5066.8266.82660,400
10 May 202271.7873.8067.0670.0170.01623,200
09 May 202275.5276.0069.3969.9469.94576,400
06 May 202281.2482.6077.1177.3477.34565,400
05 May 202286.5786.5978.6682.3582.35813,400
04 May 202281.7188.6177.0687.7787.771,776,300
03 May 202296.1997.6293.4694.0894.08373,800
02 May 202296.0198.4794.3496.6696.66455,300
29 Apr 2022102.00103.7596.1696.5196.51446,600
28 Apr 2022102.48103.2398.71102.61102.61295,300
27 Apr 2022101.55103.6399.96100.61100.61461,800
26 Apr 2022104.65105.19100.14101.55101.55427,300
25 Apr 2022103.39106.69102.72105.87105.87366,900
22 Apr 2022103.38105.32102.79103.92103.92260,600
21 Apr 2022109.20110.31103.66104.50104.50267,900
20 Apr 2022110.90110.90106.57107.63107.63235,200
19 Apr 2022106.69111.78106.46109.78109.78185,500
18 Apr 2022107.65107.65104.16106.66106.66170,200
14 Apr 2022112.41112.41107.33108.44108.44245,300
13 Apr 2022110.71112.63108.96111.87111.87373,700
12 Apr 2022111.47113.58109.07109.97109.97229,600
11 Apr 2022109.00110.73106.49108.94108.94305,900
08 Apr 2022111.32111.95109.12110.03110.03169,100
07 Apr 2022112.40115.02110.71112.49112.49251,800
06 Apr 2022113.92115.32109.99112.61112.61268,100
05 Apr 2022120.07120.96114.01116.21116.21217,600
04 Apr 2022123.15124.76119.54119.80119.80271,500
01 Apr 2022117.91122.51117.91122.35122.35340,400
31 Mar 2022116.71119.13115.28118.00118.00330,200
30 Mar 2022118.08119.36115.44115.90115.90315,800
29 Mar 2022116.61121.15114.39119.98119.98401,700
28 Mar 2022109.54114.52109.54114.26114.26468,400
25 Mar 2022112.42113.07107.97109.74109.74323,900
24 Mar 2022111.00112.20109.01112.02112.02294,500
23 Mar 2022110.29112.52106.92110.06110.06355,800
22 Mar 2022107.13113.00107.11112.26112.26406,500
21 Mar 2022106.45108.48104.00107.50107.50837,900
18 Mar 2022103.49107.90102.47107.76107.76544,500
17 Mar 202298.70104.0098.58103.49103.49291,800
16 Mar 202296.12100.2595.2499.4099.40401,200
15 Mar 202294.8296.3493.0295.1995.19327,400
14 Mar 202295.3397.1192.5493.6493.64336,100
11 Mar 2022100.94100.9495.1695.1995.19284,600
10 Mar 2022100.13101.8599.53100.14100.14347,700
09 Mar 2022100.04103.1699.77102.40102.40319,800
08 Mar 202293.3298.8992.9397.0997.09508,000
07 Mar 202298.3799.7893.9093.9593.95521,500
04 Mar 2022101.05103.0995.3797.3197.31436,100
03 Mar 2022107.62107.62100.51101.26101.26264,600
02 Mar 2022109.17109.17104.14106.69106.69300,800
01 Mar 2022105.98110.89105.64108.34108.34586,100
28 Feb 2022101.30106.31101.30105.30105.30520,000
25 Feb 202299.50101.9696.09101.84101.84414,900
24 Feb 202290.46100.9190.2199.6799.67617,500
23 Feb 202287.5996.1887.5993.8193.812,042,600
22 Feb 2022102.40106.30101.77102.59102.59419,800
18 Feb 2022108.26108.79104.00104.00104.00464,600
17 Feb 2022114.83115.15107.90108.20108.20359,200
16 Feb 2022115.65117.42112.21116.79116.79220,300
15 Feb 2022116.30117.15114.35116.67116.67259,500
14 Feb 2022113.98117.35113.12113.83113.83278,000
11 Feb 2022119.57121.68114.04115.18115.18275,100
10 Feb 2022114.90122.52114.90119.48119.48279,300
09 Feb 2022119.05121.18117.52121.15121.15263,400
08 Feb 2022111.90117.89111.90117.32117.32225,400
07 Feb 2022114.22118.35113.14113.63113.63204,300
04 Feb 2022112.32115.99111.04114.58114.58312,100
03 Feb 2022112.11115.68110.79111.85111.85243,000
02 Feb 2022119.78119.78114.55116.52116.52291,800
01 Feb 2022120.96120.96116.08119.68119.68291,800
31 Jan 2022116.42119.00114.58118.28118.28430,100
28 Jan 2022112.07115.82109.17115.65115.65264,200
27 Jan 2022113.55114.99110.33111.27111.27251,100
26 Jan 2022114.57116.97110.08111.04111.04425,600
25 Jan 2022112.04112.68109.36110.59110.59702,800
24 Jan 2022109.00114.41106.41114.00114.00650,900
21 Jan 2022114.79118.15110.81110.97110.97395,000
20 Jan 2022115.01119.72114.71115.38115.38602,200
19 Jan 2022113.06116.10112.40113.74113.74660,200
18 Jan 2022113.50115.42110.50112.46112.46515,200
14 Jan 2022115.37119.54111.98116.82116.82358,200
13 Jan 2022124.53124.88116.96117.04117.04477,500
12 Jan 2022123.43123.92120.11123.26123.26445,700
11 Jan 2022117.58121.97116.76121.94121.94373,900
10 Jan 2022110.99117.87108.80117.69117.69436,600
07 Jan 2022113.73117.07112.11114.64114.64349,600
06 Jan 2022112.57116.22110.53113.92113.92342,300
05 Jan 2022117.98118.90112.50113.32113.32480,600
04 Jan 2022127.76127.76116.65119.92119.92584,800
03 Jan 2022131.01131.91125.82128.13128.13239,400
31 Dec 2021131.68133.18129.35130.49130.49478,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...