Workiva Inc. Class A Common Stock (WK)

85.06
+0.29 (0.34%)
NYSE · Last Trade: Nov 3rd, 11:57 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Workiva Inc. Class A Common Stock (WK)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202683.0986.5282.9884.77702,86684.77
10/30/202683.8484.1882.5383.61596,04783.61
10/29/202682.6883.6981.0082.64661,46182.64
10/28/202683.6385.3382.8183.91481,71883.91
10/27/202685.2686.4982.8184.45767,11984.45
10/26/202685.2286.5684.8686.51681,56886.51
10/23/202684.8986.0083.4185.80807,95185.80
10/22/202681.0085.0980.2385.04838,70085.04
10/21/202678.7780.7678.0280.31846,92380.31
10/20/202677.7080.3477.2579.26685,64979.26
10/19/202676.0777.4474.5976.73599,48576.73
10/16/202678.1379.1074.5875.31908,49675.31
10/15/202673.5077.6573.5077.211,119,36177.21
10/14/202671.6172.8970.6572.641,200,78672.64
10/13/202673.3274.6072.3772.50612,75772.50
10/12/202674.2877.2272.8873.04736,54173.04
10/09/202674.5574.7672.9773.25906,90973.25
10/08/202671.9873.7370.8173.691,432,33173.69
10/07/202670.8171.8769.2071.531,378,37471.53
10/06/202673.0973.0968.6070.161,251,61770.16
10/05/202671.5873.7971.5871.889,133,05871.88
10/02/202673.1173.4670.0571.233,240,72371.23
10/01/202668.5170.4366.9869.63912,15069.63
9/30/202665.2967.0664.8566.571,727,28366.57
9/29/202669.7169.7164.8965.151,670,78465.15
9/28/202667.7769.3365.7568.19907,89368.19
9/25/202671.2172.3169.6269.64465,57069.64
9/24/202671.1972.2470.1671.48864,12471.48
9/23/202670.0471.2369.2570.791,169,95370.79
9/22/202674.0374.0369.1669.83933,83169.83
9/21/202674.4074.4072.2572.84934,23472.84
9/18/202673.3774.6571.6373.181,805,49873.18
9/17/202672.8274.8671.4173.20738,61873.20
9/16/202674.5676.0172.4972.731,124,93772.73
9/15/202674.2376.4574.0874.81985,18174.81
9/14/202674.5175.9773.9075.891,121,10075.89
9/11/202671.5272.4770.9471.86753,92671.86
9/10/202673.1974.0170.7071.33893,46571.33
9/09/202674.0874.2772.2572.76933,30272.76
9/08/202675.3075.3072.6673.71926,68673.71
9/04/202677.8078.0875.5876.55543,02576.55
9/03/202677.4079.4076.8978.59841,40278.59
9/02/202676.5277.7775.7175.75727,92675.75
9/01/202680.0080.2576.2976.70842,61476.70
8/31/202677.8980.5677.6780.00852,15380.00
8/28/202677.3179.8177.2179.151,576,30379.15
8/27/202677.0079.0476.4077.601,014,77377.60
8/26/202672.5774.9872.2374.50595,99274.50
8/25/202673.6674.8473.4074.30413,00674.30
8/24/202674.5075.7374.1774.88677,95074.88
8/21/202675.1075.4573.3974.83634,72574.83
8/20/202675.1576.9874.8475.39796,07175.39
8/19/202669.0476.1369.0475.711,218,00675.71
8/18/202670.9172.3570.0170.10541,08970.10
8/17/202669.4570.1668.3969.87562,37169.87
8/14/202674.1274.6470.4270.51679,00770.51
8/13/202668.5773.8467.4273.751,094,82573.75
8/12/202668.0069.4467.4168.07668,26868.07
8/11/202666.7869.5266.1769.05840,07969.05
8/10/202665.0467.5064.3767.32897,42967.32
8/07/202663.0065.7763.0065.14877,03465.14
8/06/202660.6862.3360.1062.05905,28762.05
8/05/202661.2163.6959.7261.701,180,65761.70
8/04/202659.9662.1559.7061.251,032,13761.25
8/03/202661.4362.6660.0861.20721,57461.20