NYSE : WK
Workiva Inc. — Price history
Technology · Software - Application · United States
Last price 83.61 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.55B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Workiva Inc. (WK) closed at 84.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 83.01 | 86.46 | 83.01 | 84.75 | 696,244 | +1.36% |
| 2026-10-30 | 83.84 | 84.18 | 82.53 | 83.61 | 596,046 | +1.17% |
| 2026-10-29 | 82.685 | 83.69 | 80.995 | 82.64 | 661,461 | -1.51% |
| 2026-10-28 | 83.63 | 85.335 | 82.815 | 83.91 | 481,719 | -0.64% |
| 2026-10-27 | 85.26 | 86.49 | 82.81 | 84.45 | 767,121 | -2.38% |
| 2026-10-26 | 85.22 | 86.56 | 84.86 | 86.51 | 681,576 | +0.83% |
| 2026-10-23 | 84.89 | 86 | 83.41 | 85.8 | 807,950 | +0.89% |
| 2026-10-22 | 81 | 85.09 | 80.23 | 85.04 | 838,717 | +5.89% |
| 2026-10-21 | 78.77 | 80.76 | 78.02 | 80.31 | 846,925 | +1.32% |
| 2026-10-20 | 77.7 | 80.345 | 77.25 | 79.26 | 685,650 | +3.30% |
| 2026-10-19 | 76.07 | 77.435 | 74.59 | 76.73 | 599,485 | +1.89% |
| 2026-10-16 | 78.13 | 79.1 | 74.575 | 75.31 | 775,923 | -2.46% |
| 2026-10-15 | 73.5 | 77.65 | 73.5 | 77.21 | 1,081,006 | +6.29% |
| 2026-10-14 | 71.61 | 72.89 | 70.65 | 72.64 | 1,137,167 | +0.19% |
| 2026-10-13 | 73.32 | 74.6 | 72.37 | 72.5 | 537,756 | -0.74% |
| 2026-10-12 | 74.28 | 77.225 | 72.88 | 73.04 | 659,239 | -0.29% |
| 2026-10-09 | 74.55 | 74.76 | 72.97 | 73.25 | 906,495 | -0.60% |
| 2026-10-08 | 71.98 | 73.73 | 70.81 | 73.69 | 1,262,770 | +3.02% |
| 2026-10-07 | 70.81 | 71.87 | 69.2 | 71.53 | 1,378,358 | +1.95% |
| 2026-10-06 | 73.09 | 73.09 | 68.6 | 70.16 | 1,124,418 | -2.39% |
| 2026-10-05 | 71.58 | 73.79 | 71.58 | 71.88 | 9,018,236 | +0.91% |
| 2026-10-02 | 73.11 | 73.459 | 70.05 | 71.23 | 3,234,184 | +2.30% |
| 2026-10-01 | 68.51 | 70.43 | 66.98 | 69.63 | 886,200 | +4.60% |
| 2026-09-30 | 65.29 | 67.065 | 64.85 | 66.57 | 1,727,107 | +2.18% |
| 2026-09-29 | 69.71 | 69.71 | 64.89 | 65.15 | 1,670,607 | -4.46% |
| 2026-09-28 | 67.77 | 69.33 | 65.75 | 68.19 | 907,879 | -2.08% |
| 2026-09-25 | 71.21 | 72.31 | 69.62 | 69.64 | 465,414 | -2.57% |
| 2026-09-24 | 71.19 | 72.24 | 70.16 | 71.48 | 864,102 | +0.97% |
| 2026-09-23 | 70.04 | 71.235 | 69.25 | 70.79 | 1,169,942 | +1.37% |
| 2026-09-22 | 74.03 | 74.03 | 69.16 | 69.83 | 916,789 | -4.13% |
| 2026-09-21 | 74.4 | 74.4 | 72.25 | 72.84 | 917,293 | -0.46% |
| 2026-09-18 | 73.37 | 74.65 | 71.63 | 73.18 | 1,752,129 | -0.03% |
| 2026-09-17 | 72.82 | 74.862 | 71.41 | 73.2 | 738,616 | +0.65% |
| 2026-09-16 | 74.56 | 76.01 | 72.49 | 72.73 | 1,078,334 | -2.78% |
| 2026-09-15 | 74.23 | 76.45 | 74.085 | 74.81 | 985,178 | -1.42% |
| 2026-09-14 | 74.51 | 75.97 | 73.9 | 75.89 | 1,110,114 | +5.61% |
| 2026-09-11 | 71.52 | 72.47 | 70.94 | 71.86 | 617,111 | +0.74% |
| 2026-09-10 | 73.19 | 74.01 | 70.7 | 71.33 | 893,463 | -1.97% |
| 2026-09-09 | 74.08 | 74.27 | 72.25 | 72.76 | 933,206 | -1.29% |
| 2026-09-08 | 75.3 | 75.3 | 72.655 | 73.71 | 924,820 | -3.71% |
| 2026-09-04 | 77.8 | 78.08 | 75.58 | 76.55 | 543,020 | -2.60% |
| 2026-09-03 | 77.4 | 79.4 | 76.885 | 78.59 | 841,344 | +3.75% |
| 2026-09-02 | 76.52 | 77.77 | 75.71 | 75.75 | 727,741 | -1.24% |
| 2026-09-01 | 80 | 80.245 | 76.29 | 76.7 | 841,919 | -4.12% |
| 2026-08-31 | 77.89 | 80.56 | 77.67 | 80 | 766,795 | +1.07% |
| 2026-08-28 | 77.31 | 79.81 | 77.21 | 79.15 | 1,576,233 | +2.00% |
| 2026-08-27 | 77 | 79.04 | 76.4 | 77.6 | 1,014,650 | +4.16% |
| 2026-08-26 | 72.57 | 74.985 | 72.23 | 74.5 | 595,068 | +0.27% |
| 2026-08-25 | 73.66 | 74.84 | 73.4 | 74.3 | 412,947 | -0.77% |
| 2026-08-24 | 74.5 | 75.73 | 74.165 | 74.88 | 677,938 | +0.07% |
| 2026-08-21 | 75.1 | 75.45 | 73.39 | 74.83 | 634,118 | -0.74% |
| 2026-08-20 | 75.15 | 76.98 | 74.836 | 75.39 | 760,377 | -0.42% |
| 2026-08-19 | 69.04 | 76.13 | 69.04 | 75.71 | 1,217,379 | +8.00% |
| 2026-08-18 | 70.91 | 72.35 | 70.01 | 70.1 | 539,510 | +0.33% |
| 2026-08-17 | 69.45 | 70.16 | 68.395 | 69.87 | 529,748 | -0.91% |
| 2026-08-14 | 74.12 | 74.64 | 70.425 | 70.51 | 678,992 | -4.39% |
| 2026-08-13 | 68.57 | 73.84 | 67.42 | 73.75 | 1,094,258 | +8.34% |
| 2026-08-12 | 68 | 69.44 | 67.41 | 68.07 | 613,450 | -1.42% |
| 2026-08-11 | 66.78 | 69.52 | 66.17 | 69.05 | 839,749 | +2.57% |
| 2026-08-10 | 65.04 | 67.5 | 64.37 | 67.32 | 897,398 | +3.35% |
| 2026-08-07 | 63 | 65.77 | 63 | 65.14 | 877,034 | +4.98% |
| 2026-08-06 | 60.68 | 62.33 | 60.1 | 62.05 | 905,233 | +0.57% |
| 2026-08-05 | 61.21 | 63.685 | 59.72 | 61.7 | 1,180,638 | +0.73% |
| 2026-08-04 | 59.96 | 62.15 | 59.695 | 61.25 | 973,375 | +0.08% |
| 2026-08-03 | 61.43 | 62.66 | 60.08 | 61.2 | 721,573 | +2.34% |
| 2026-07-31 | 57.65 | 59.97 | 57.014 | 59.8 | 591,770 | +2.15% |
| 2026-07-30 | 59.36 | 60.49 | 57.4 | 58.54 | 689,426 | -4.74% |
| 2026-07-29 | 57.97 | 62.45 | 57.97 | 61.45 | 829,254 | +5.02% |
| 2026-07-28 | 56.83 | 59.63 | 56.83 | 58.51 | 630,474 | +4.95% |
| 2026-07-27 | 53.76 | 56.77 | 53.342 | 55.75 | 668,480 | +6.35% |
| 2026-07-24 | 51.76 | 53.15 | 51.34 | 52.42 | 748,031 | +3.43% |
| 2026-07-23 | 52.81 | 52.82 | 50.15 | 50.68 | 663,114 | -2.63% |
| 2026-07-22 | 54.28 | 55.64 | 51.185 | 52.05 | 1,035,882 | -5.29% |
| 2026-07-21 | 55.45 | 57.14 | 54.835 | 54.96 | 849,107 | -3.90% |
| 2026-07-20 | 56.16 | 58.36 | 55.52 | 57.19 | 663,060 | +0.02% |
| 2026-07-17 | 56.22 | 58.2 | 56.22 | 57.18 | 773,044 | +0.37% |
| 2026-07-16 | 55.31 | 57.46 | 54.695 | 56.97 | 777,767 | +4.76% |
| 2026-07-15 | 54.29 | 56.15 | 54.15 | 54.38 | 716,562 | +1.29% |
| 2026-07-14 | 52.22 | 54.53 | 51.752 | 53.69 | 530,948 | -1.56% |
| 2026-07-13 | 53.09 | 55.73 | 52.745 | 54.54 | 996,781 | +4.54% |
| 2026-07-10 | 53.61 | 54 | 51.56 | 52.17 | 582,604 | -0.31% |
| 2026-07-09 | 50.1 | 52.85 | 49.18 | 52.33 | 703,734 | +0.69% |
| 2026-07-08 | 52.16 | 53 | 51.61 | 51.97 | 845,435 | -1.87% |
| 2026-07-07 | 52.99 | 53.37 | 52.32 | 52.96 | 797,523 | +2.76% |
| 2026-07-06 | 51.3 | 52.03 | 50.767 | 51.54 | 635,889 | -0.75% |
| 2026-07-02 | 50.79 | 52.59 | 50.76 | 51.93 | 711,696 | +2.24% |
| 2026-07-01 | 50 | 52.1 | 49.745 | 50.79 | 1,603,421 | +4.70% |
| 2026-06-30 | 48.01 | 49.21 | 47.84 | 48.51 | 686,929 | -0.66% |
| 2026-06-29 | 49.765 | 50.5 | 48.741 | 48.83 | 741,469 | -0.45% |
| 2026-06-26 | 46.82 | 49.49 | 46.82 | 49.05 | 2,478,739 | +5.92% |
| 2026-06-25 | 46.89 | 47.69 | 46.06 | 46.31 | 745,933 | -3.18% |
| 2026-06-24 | 47.03 | 48.97 | 47.02 | 47.83 | 1,120,017 | +1.81% |
| 2026-06-23 | 46.32 | 47.74 | 46.11 | 46.98 | 973,396 | +2.17% |
| 2026-06-22 | 46.3 | 48.013 | 44.621 | 45.98 | 1,164,032 | -2.93% |
| 2026-06-18 | 47.41 | 47.86 | 46.625 | 47.37 | 1,904,140 | -1.37% |
| 2026-06-17 | 48.36 | 50.3 | 47.21 | 48.03 | 959,106 | -1.88% |
| 2026-06-16 | 48.7 | 50.475 | 48.12 | 48.95 | 841,929 | +0.31% |
| 2026-06-15 | 48.89 | 50.25 | 48.45 | 48.8 | 631,747 | -0.27% |
| 2026-06-12 | 48.64 | 49.84 | 47.32 | 48.93 | 1,266,397 | -0.41% |
| 2026-06-11 | 48.24 | 49.48 | 47.48 | 49.13 | 1,379,355 | -0.34% |
| 2026-06-10 | 47.68 | 50.02 | 47.495 | 49.3 | 1,089,823 | +1.69% |
| 2026-06-09 | 48.12 | 49.38 | 47.11 | 48.48 | 940,302 | +0.37% |
| 2026-06-08 | 48.78 | 48.86 | 47.76 | 48.3 | 902,223 | -1.69% |
| 2026-06-05 | 49.68 | 50.15 | 48 | 49.13 | 759,188 | +0.16% |
| 2026-06-04 | 51.47 | 51.95 | 49.01 | 49.05 | 817,101 | -1.59% |
| 2026-06-03 | 50.62 | 50.98 | 49.223 | 49.84 | 1,304,987 | -4.04% |
| 2026-06-02 | 51.555 | 52.29 | 50.3 | 51.94 | 962,159 | -1.68% |
| 2026-06-01 | 51.19 | 53.62 | 50.1 | 52.83 | 1,114,010 | +6.13% |
| 2026-05-29 | 47.27 | 49.99 | 46.71 | 49.78 | 945,450 | +6.89% |
| 2026-05-28 | 48.35 | 49 | 46.18 | 46.57 | 639,082 | -1.98% |
| 2026-05-27 | 48.48 | 50.04 | 47.315 | 47.51 | 886,346 | -3.69% |
| 2026-05-26 | 49.99 | 50.35 | 49.08 | 49.33 | 874,207 | -1.95% |
| 2026-05-22 | 50.01 | 51.7 | 50 | 50.31 | 629,542 | +0.58% |
| 2026-05-21 | 47.69 | 50.28 | 47.205 | 50.02 | 1,085,951 | +3.01% |
| 2026-05-20 | 48.76 | 49.14 | 47.22 | 48.56 | 861,547 | -2.27% |
| 2026-05-19 | 50.9 | 52.5 | 49.575 | 49.69 | 816,163 | -0.24% |
| 2026-05-18 | 46.88 | 50.07 | 46.64 | 49.81 | 938,023 | +5.08% |
| 2026-05-15 | 46.1 | 47.785 | 45.42 | 47.4 | 1,072,242 | +4.43% |
| 2026-05-14 | 44.43 | 46.6 | 44.2 | 45.39 | 2,564,385 | +2.44% |
| 2026-05-13 | 46.875 | 46.875 | 43.34 | 44.31 | 1,708,189 | -5.42% |