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 |
| Apr 05, 2024 | $80.36 | $81.96 | $80.36 | $80.64 | 224 353 |
| Apr 04, 2024 | $82.25 | $83.29 | $80.59 | $80.62 | 365 342 |
| Apr 03, 2024 | $80.64 | $82.40 | $80.64 | $81.36 | 266 922 |
| Apr 02, 2024 | $81.84 | $81.84 | $80.20 | $81.36 | 246 178 |
| Apr 01, 2024 | $84.80 | $84.80 | $82.74 | $83.58 | 245 604 |
| Mar 28, 2024 | $85.00 | $86.01 | $84.47 | $84.80 | 294 068 |
| Mar 27, 2024 | $83.19 | $84.60 | $82.68 | $84.37 | 308 289 |
| Mar 26, 2024 | $83.00 | $83.00 | $81.07 | $82.67 | 270 637 |
| Mar 25, 2024 | $83.01 | $83.61 | $82.02 | $82.33 | 226 735 |
| Mar 22, 2024 | $84.71 | $84.71 | $83.08 | $83.53 | 136 862 |
| Mar 21, 2024 | $86.50 | $87.36 | $84.14 | $84.69 | 344 992 |
| Mar 20, 2024 | $84.00 | $86.32 | $83.90 | $85.71 | 342 505 |
| Mar 19, 2024 | $83.23 | $84.08 | $82.28 | $83.92 | 141 354 |
| Mar 18, 2024 | $84.24 | $84.24 | $83.11 | $83.71 | 242 345 |
| Mar 15, 2024 | $81.46 | $84.25 | $80.85 | $83.93 | 665 966 |
| Mar 14, 2024 | $84.35 | $84.98 | $82.10 | $82.20 | 180 435 |
| Mar 13, 2024 | $84.55 | $85.42 | $84.26 | $84.67 | 163 868 |
| Mar 12, 2024 | $84.96 | $85.61 | $84.43 | $84.95 | 333 252 |
| Mar 11, 2024 | $85.02 | $86.06 | $84.56 | $85.02 | 395 535 |
| Mar 08, 2024 | $87.16 | $87.78 | $85.48 | $85.59 | 203 028 |
| Mar 07, 2024 | $86.00 | $87.54 | $85.88 | $86.27 | 173 804 |
| Mar 06, 2024 | $86.11 | $86.59 | $84.96 | $85.35 | 284 960 |
| Mar 05, 2024 | $85.06 | $85.31 | $84.20 | $84.75 | 447 732 |
| Mar 04, 2024 | $85.50 | $86.13 | $84.03 | $85.64 | 204 594 |
| Mar 01, 2024 | $86.14 | $86.58 | $84.49 | $85.50 | 285 708 |
