NYSE:WK
Workiva Inc Stock Price (Quote)
$82.26
-0.280 (-0.339%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $76.63 | $91.20 | Friday, 10th May 2024 WK stock ended at $82.26. This is 0.339% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.37% from a day low at $80.97 to a day high of $82.89. |
| 90 days | $76.63 | $96.26 | |
| 52 weeks | $76.63 | $116.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $100.64 | $101.49 | $98.46 | $99.72 | 231 082 |
| Jun 16, 2023 | $104.42 | $106.99 | $100.77 | $101.81 | 664 713 |
| Jun 15, 2023 | $100.34 | $102.07 | $99.65 | $102.04 | 268 956 |
| Jun 14, 2023 | $102.69 | $103.28 | $100.95 | $101.58 | 349 805 |
| Jun 13, 2023 | $102.87 | $103.94 | $102.18 | $102.90 | 237 069 |
| Jun 12, 2023 | $100.46 | $102.63 | $99.59 | $102.01 | 197 148 |
| Jun 09, 2023 | $100.55 | $102.19 | $99.25 | $99.94 | 168 566 |
| Jun 08, 2023 | $100.08 | $100.95 | $99.82 | $100.24 | 321 948 |
| Jun 07, 2023 | $102.52 | $103.59 | $100.19 | $100.58 | 312 368 |
| Jun 06, 2023 | $98.83 | $103.58 | $98.92 | $102.58 | 318 528 |
| Jun 05, 2023 | $97.55 | $99.75 | $97.40 | $99.68 | 225 210 |
| Jun 02, 2023 | $97.40 | $99.00 | $96.63 | $98.50 | 437 523 |
| Jun 01, 2023 | $95.27 | $97.71 | $95.16 | $97.40 | 317 036 |
| May 31, 2023 | $96.55 | $97.25 | $95.12 | $96.86 | 662 825 |
| May 30, 2023 | $95.46 | $97.45 | $94.26 | $96.97 | 260 401 |
| May 26, 2023 | $94.28 | $95.75 | $92.63 | $94.41 | 175 398 |
| May 25, 2023 | $95.66 | $96.49 | $91.64 | $91.94 | 227 483 |
| May 24, 2023 | $93.45 | $95.09 | $92.89 | $94.65 | 168 832 |
| May 23, 2023 | $95.72 | $97.19 | $94.10 | $94.76 | 323 792 |
| May 22, 2023 | $90.04 | $96.87 | $89.15 | $96.75 | 854 775 |
| May 19, 2023 | $89.85 | $90.49 | $88.77 | $89.86 | 227 743 |
| May 18, 2023 | $88.69 | $89.93 | $88.52 | $89.42 | 591 343 |
| May 17, 2023 | $88.86 | $89.84 | $88.05 | $88.57 | 287 630 |
| May 16, 2023 | $89.73 | $89.88 | $87.98 | $88.46 | 214 180 |
| May 15, 2023 | $88.80 | $90.88 | $88.45 | $90.54 | 282 718 |
