Workiva Inc. Class A WK
NYSE · United States · Technology Services
$66.57+1.42 (+2.18%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $66.57 | +2.18% | $65.29 | $67.07 | $64.85 | 1.73M |
| 2026-09-29 | $65.15 | -4.46% | $69.71 | $69.71 | $64.89 | 1.67M |
| 2026-09-28 | $68.19 | -2.08% | $67.77 | $69.33 | $65.75 | 907.90K |
| 2026-09-25 | $69.64 | -2.57% | $71.21 | $72.31 | $69.62 | 465.60K |
| 2026-09-24 | $71.48 | +0.97% | $71.19 | $72.24 | $70.16 | 864.10K |
| 2026-09-23 | $70.79 | +1.37% | $70.04 | $71.24 | $69.25 | 1.17M |
| 2026-09-22 | $69.83 | -4.13% | $74.03 | $74.03 | $69.16 | 933.80K |
| 2026-09-21 | $72.84 | -0.46% | $74.40 | $74.40 | $72.25 | 934.20K |
| 2026-09-18 | $73.18 | -0.03% | $73.37 | $74.65 | $71.63 | 1.81M |
| 2026-09-17 | $73.20 | +0.65% | $72.82 | $74.86 | $71.41 | 738.60K |
| 2026-09-16 | $72.73 | -2.78% | $74.56 | $76.01 | $72.49 | 1.12M |
| 2026-09-15 | $74.81 | -1.42% | $74.23 | $76.45 | $74.08 | 985.20K |
| 2026-09-14 | $75.89 | +5.61% | $74.51 | $75.97 | $73.90 | 1.12M |
| 2026-09-11 | $71.86 | +0.74% | $71.52 | $72.47 | $70.94 | 685.50K |
| 2026-09-10 | $71.33 | -1.97% | $73.19 | $74.01 | $70.70 | 893.50K |
| 2026-09-09 | $72.76 | -1.29% | $74.08 | $74.27 | $72.25 | 933.30K |
| 2026-09-08 | $73.71 | -3.71% | $75.30 | $75.30 | $72.65 | 926.70K |
| 2026-09-04 | $76.55 | -2.60% | $77.80 | $78.08 | $75.58 | 543.00K |
| 2026-09-03 | $78.59 | +3.75% | $77.40 | $79.40 | $76.89 | 841.40K |
| 2026-09-02 | $75.75 | -1.24% | $76.52 | $77.77 | $75.71 | 727.90K |
| 2026-09-01 | $76.70 | -4.13% | $80.00 | $80.25 | $76.29 | 842.40K |
| 2026-08-31 | $80.00 | +1.07% | $77.89 | $80.56 | $77.67 | 852.10K |
| 2026-08-28 | $79.15 | +2.00% | $77.31 | $79.81 | $77.21 | 1.58M |
| 2026-08-27 | $77.60 | +4.16% | $77.00 | $79.04 | $76.40 | 1.01M |
| 2026-08-26 | $74.50 | +0.27% | $72.57 | $74.99 | $72.23 | 596.00K |
| 2026-08-25 | $74.30 | -0.77% | $73.66 | $74.84 | $73.40 | 413.00K |
| 2026-08-24 | $74.88 | +0.07% | $74.50 | $75.73 | $74.17 | 678.00K |
| 2026-08-21 | $74.83 | -0.74% | $75.10 | $75.45 | $73.39 | 634.10K |
| 2026-08-20 | $75.39 | -0.42% | $75.15 | $76.98 | $74.84 | 796.10K |
| 2026-08-19 | $75.71 | +8.00% | $69.04 | $76.13 | $69.04 | 1.22M |
| 2026-08-18 | $70.10 | +0.33% | $70.91 | $72.35 | $70.01 | 541.10K |
| 2026-08-17 | $69.87 | -0.91% | $69.45 | $70.16 | $68.39 | 562.40K |
| 2026-08-14 | $70.51 | -4.39% | $74.12 | $74.64 | $70.43 | 679.00K |
| 2026-08-13 | $73.75 | +8.34% | $68.57 | $73.84 | $67.42 | 1.09M |
| 2026-08-12 | $68.07 | -1.42% | $68.00 | $69.44 | $67.41 | 668.30K |
| 2026-08-11 | $69.05 | +2.57% | $66.78 | $69.52 | $66.17 | 839.80K |
| 2026-08-10 | $67.32 | +3.35% | $65.04 | $67.50 | $64.37 | 897.40K |
| 2026-08-07 | $65.14 | +4.98% | $63.00 | $65.77 | $63.00 | 877.00K |
| 2026-08-06 | $62.05 | +0.57% | $60.68 | $62.33 | $60.10 | 905.30K |
| 2026-08-05 | $61.70 | +0.73% | $61.21 | $63.69 | $59.72 | 1.18M |
| 2026-08-04 | $61.25 | +0.08% | $59.96 | $62.15 | $59.69 | 1.03M |
| 2026-08-03 | $61.20 | +2.34% | $61.43 | $62.66 | $60.08 | 721.60K |
| 2026-07-31 | $59.80 | +2.15% | $57.65 | $59.97 | $57.01 | 591.80K |
| 2026-07-30 | $58.54 | -4.74% | $59.36 | $60.49 | $57.40 | 689.40K |
| 2026-07-29 | $61.45 | +5.02% | $57.97 | $62.45 | $57.97 | 830.30K |
| 2026-07-28 | $58.51 | +4.95% | $56.83 | $59.63 | $56.83 | 638.00K |
| 2026-07-27 | $55.75 | +6.35% | $53.76 | $56.77 | $53.34 | 668.50K |
| 2026-07-24 | $52.42 | +3.43% | $51.76 | $53.15 | $51.34 | 748.10K |
| 2026-07-23 | $50.68 | -2.63% | $52.81 | $52.82 | $50.15 | 665.00K |
| 2026-07-22 | $52.05 | -5.29% | $54.28 | $55.64 | $51.19 | 1.04M |
| 2026-07-21 | $54.96 | -3.90% | $55.45 | $57.14 | $54.83 | 871.80K |
| 2026-07-20 | $57.19 | +0.02% | $56.16 | $58.36 | $55.52 | 664.10K |
| 2026-07-17 | $57.18 | +0.37% | $56.22 | $58.20 | $56.22 | 773.00K |
| 2026-07-16 | $56.97 | +4.76% | $55.31 | $57.46 | $54.69 | 779.80K |
| 2026-07-15 | $54.38 | +1.29% | $54.29 | $56.15 | $54.15 | 716.60K |
| 2026-07-14 | $53.69 | -1.56% | $52.22 | $54.53 | $51.75 | 530.90K |
| 2026-07-13 | $54.54 | +4.54% | $53.09 | $55.73 | $52.74 | 996.80K |
| 2026-07-10 | $52.17 | -0.31% | $53.61 | $54.00 | $51.56 | 582.80K |
| 2026-07-09 | $52.33 | +0.69% | $50.10 | $52.85 | $49.18 | 749.10K |
| 2026-07-08 | $51.97 | -1.87% | $52.16 | $53.00 | $51.61 | 856.60K |
| 2026-07-07 | $52.96 | +2.76% | $52.99 | $53.37 | $52.32 | 797.70K |
| 2026-07-06 | $51.54 | -0.75% | $51.30 | $52.03 | $50.77 | 635.90K |
| 2026-07-02 | $51.93 | +2.24% | $50.79 | $52.59 | $50.76 | 711.70K |
| 2026-07-01 | $50.79 | +4.70% | $50.00 | $52.10 | $49.74 | 1.61M |
| 2026-06-30 | $48.51 | -0.66% | $48.01 | $49.21 | $47.84 | 686.90K |
| 2026-06-29 | $48.83 | -0.45% | $49.76 | $50.50 | $48.74 | 741.80K |
| 2026-06-26 | $49.05 | +5.92% | $46.82 | $49.49 | $46.82 | 2.50M |
| 2026-06-25 | $46.31 | -3.18% | $46.89 | $47.69 | $46.06 | 746.90K |
| 2026-06-24 | $47.83 | +1.81% | $47.03 | $48.97 | $47.02 | 1.12M |
| 2026-06-23 | $46.98 | +2.17% | $46.32 | $47.74 | $46.11 | 973.40K |
| 2026-06-22 | $45.98 | -2.93% | $46.30 | $48.01 | $44.62 | 1.16M |
| 2026-06-18 | $47.37 | -1.37% | $47.41 | $47.86 | $46.63 | 1.91M |
| 2026-06-17 | $48.03 | -1.88% | $48.36 | $50.30 | $47.21 | 959.10K |
| 2026-06-16 | $48.95 | +0.31% | $48.70 | $50.47 | $48.12 | 888.60K |
| 2026-06-15 | $48.80 | -0.27% | $48.89 | $50.25 | $48.45 | 632.50K |
| 2026-06-12 | $48.93 | -0.41% | $48.64 | $49.84 | $47.32 | 1.27M |
| 2026-06-11 | $49.13 | -0.34% | $48.24 | $49.48 | $47.48 | 1.38M |
| 2026-06-10 | $49.30 | +1.69% | $47.68 | $50.02 | $47.49 | 1.10M |
| 2026-06-09 | $48.48 | +0.37% | $48.12 | $49.38 | $47.11 | 954.80K |
| 2026-06-08 | $48.30 | -1.69% | $48.78 | $48.86 | $47.76 | 902.80K |
| 2026-06-05 | $49.13 | +0.16% | $49.68 | $50.15 | $48.00 | 793.40K |
| 2026-06-04 | $49.05 | -1.59% | $51.47 | $51.95 | $49.01 | 817.10K |
| 2026-06-03 | $49.84 | -4.04% | $50.62 | $50.98 | $49.22 | 1.31M |
| 2026-06-02 | $51.94 | -1.68% | $51.56 | $52.29 | $50.30 | 1.01M |
| 2026-06-01 | $52.83 | +6.13% | $51.19 | $53.62 | $50.10 | 1.12M |
| 2026-05-29 | $49.78 | +6.89% | $47.27 | $49.99 | $46.71 | 982.10K |
| 2026-05-28 | $46.57 | -1.98% | $48.35 | $49.00 | $46.18 | 665.50K |
| 2026-05-27 | $47.51 | -3.69% | $48.48 | $50.04 | $47.31 | 899.60K |
| 2026-05-26 | $49.33 | -1.95% | $49.99 | $50.35 | $49.08 | 884.60K |
| 2026-05-22 | $50.31 | +0.58% | $50.01 | $51.70 | $50.00 | 639.30K |