Workiva (WK) Historical Prices

472 Followers

Time Period

Events

WK historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	67.32	69.85	67.32	69.77	69.77	+3.89%	783,015	0.72
Nov 10, 2026	68.79	69.12	67.09	67.16	67.16	-7.70%	1,589,269	1.46
Nov 09, 2026	71.67	72.92	69.34	69.78	69.78	-4.10%	1,461,133	1.36
Nov 06, 2026	71.60	74.89	66.43	72.76	72.76	-14.90%	2,535,831	2.42
Nov 05, 2026	86.76	87.67	84.55	85.50	85.50	+0.26%	742,154	0.71
Nov 04, 2026	85.99	87.06	84.79	85.28	85.28	+1.67%	709,663	0.67
Nov 03, 2026	82.89	85.48	81.43	83.88	83.88	-1.05%	997,191	0.95
Nov 02, 2026	83.09	86.52	82.98	84.77	84.77	+1.39%	696,334	0.66
Oct 30, 2026	83.84	84.18	82.53	83.61	83.61	+1.17%	596,017	0.56
Oct 29, 2026	82.69	83.69	81.00	82.64	82.64	-1.51%	661,460	0.62
Oct 28, 2026	83.63	85.34	82.82	83.91	83.91	-0.64%	481,654	0.45
Oct 27, 2026	85.26	86.49	82.81	84.45	84.45	-2.38%	767,068	0.72
Oct 26, 2026	85.22	86.56	84.86	86.51	86.51	+0.83%	681,560	0.64
Oct 23, 2026	84.89	86.00	83.41	85.80	85.80	+0.89%	807,949	0.76
Oct 22, 2026	81.00	85.09	80.23	85.04	85.04	+5.89%	838,699	0.79
Oct 21, 2026	78.77	80.76	78.02	80.31	80.31	+1.32%	846,925	0.80
Oct 20, 2026	77.70	80.35	77.25	79.26	79.26	+3.30%	685,650	0.65
Oct 19, 2026	76.07	77.44	74.59	76.73	76.73	+1.89%	599,483	0.56
Oct 16, 2026	78.13	79.10	74.58	75.31	75.31	-2.46%	908,489	0.85
Oct 15, 2026	73.50	77.65	73.50	77.21	77.21	+6.29%	1,119,395	1.06
Oct 14, 2026	71.61	72.89	70.65	72.64	72.64	+0.19%	1,200,788	1.14
Oct 13, 2026	73.32	74.60	72.37	72.50	72.50	-0.74%	612,757	0.58
Oct 12, 2026	74.28	77.23	72.88	73.04	73.04	-0.29%	736,544	0.70
Oct 09, 2026	74.55	74.76	72.97	73.25	73.25	-0.60%	906,907	0.86
Oct 08, 2026	71.98	73.73	70.81	73.69	73.69	+3.02%	1,432,349	1.37
Oct 07, 2026	70.81	71.87	69.20	71.53	71.53	+1.95%	1,378,409	1.34
Oct 06, 2026	73.09	73.09	68.60	70.16	70.16	-2.39%	1,251,619	1.22
Oct 05, 2026	71.58	73.79	71.58	71.88	71.88	+0.91%	9,132,427	10.25
Oct 02, 2026	73.11	73.46	70.05	71.23	71.23	+2.30%	3,240,723	3.80
Oct 01, 2026	68.51	70.43	66.98	69.63	69.63	+4.60%	901,816	1.06
Sep 30, 2026	65.29	67.07	64.85	66.57	66.57	+2.18%	1,727,296	2.10
Sep 29, 2026	69.71	69.71	64.89	65.15	65.15	-4.46%	1,670,791	2.07
Sep 28, 2026	67.77	69.33	65.75	68.19	68.19	-2.08%	907,895	1.11
Sep 25, 2026	71.21	72.31	69.62	69.64	69.64	-2.57%	465,569	0.57
Sep 24, 2026	71.19	72.24	70.16	71.48	71.48	+0.97%	864,127	1.06
Sep 23, 2026	70.04	71.24	69.25	70.79	70.79	+1.37%	1,169,956	1.39
Sep 22, 2026	74.03	74.03	69.16	69.83	69.83	-4.13%	933,832	1.12
Sep 21, 2026	74.40	74.40	72.25	72.84	72.84	-0.46%	934,237	1.11
Sep 18, 2026	73.37	74.65	71.63	73.18	73.18	-0.03%	1,805,497	2.19
Sep 17, 2026	72.82	74.86	71.41	73.20	73.20	+0.65%	738,618	0.89
Sep 16, 2026	74.56	76.01	72.49	72.73	72.73	-2.78%	1,125,039	1.33
Sep 15, 2026	74.23	76.45	74.09	74.81	74.81	-1.42%	985,182	1.17
Sep 14, 2026	74.51	75.97	73.90	75.89	75.89	+5.61%	1,121,108	1.33
Sep 11, 2026	71.52	72.47	70.94	71.86	71.86	+0.74%	685,525	0.82
Sep 10, 2026	73.19	74.01	70.70	71.33	71.33	-1.97%	893,468	1.06
Sep 09, 2026	74.08	74.27	72.25	72.76	72.76	-1.29%	933,303	1.09
Sep 08, 2026	75.30	75.30	72.66	73.71	73.71	-3.71%	926,688	1.08
Sep 07, 2026	77.80	78.08	75.58	76.55	76.55	0.00%	0	0.00
Sep 04, 2026	77.80	78.08	75.58	76.55	76.55	-2.60%	543,024	0.62
Sep 03, 2026	77.40	79.40	76.89	78.59	78.59	+3.75%	841,400	0.96

Workiva historical prices

Workiva (WK) Historical Prices

Become an Expert with TipRanks Premium