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 |
| Feb 29, 2024 | $85.47 | $86.54 | $84.93 | $86.12 | 256 290 |
| Feb 28, 2024 | $83.86 | $87.07 | $83.45 | $84.54 | 279 095 |
| Feb 27, 2024 | $85.16 | $86.73 | $84.68 | $84.92 | 264 072 |
| Feb 26, 2024 | $87.13 | $88.83 | $84.67 | $84.98 | 720 591 |
| Feb 23, 2024 | $86.59 | $87.77 | $84.33 | $87.47 | 501 725 |
| Feb 22, 2024 | $83.58 | $86.71 | $82.86 | $86.16 | 925 888 |
| Feb 21, 2024 | $87.10 | $88.15 | $80.50 | $82.01 | 1 746 797 |
| Feb 20, 2024 | $92.14 | $95.67 | $91.89 | $94.19 | 626 748 |
| Feb 16, 2024 | $93.25 | $94.44 | $92.55 | $93.80 | 384 590 |
| Feb 15, 2024 | $93.18 | $94.52 | $91.92 | $94.11 | 486 785 |
| Feb 14, 2024 | $90.17 | $92.23 | $89.14 | $91.90 | 423 731 |
| Feb 13, 2024 | $89.46 | $91.37 | $88.73 | $89.29 | 311 939 |
| Feb 12, 2024 | $96.00 | $96.26 | $93.21 | $93.22 | 303 548 |
| Feb 09, 2024 | $94.50 | $96.27 | $93.91 | $95.97 | 243 251 |
| Feb 08, 2024 | $91.39 | $93.86 | $90.76 | $93.47 | 228 746 |
| Feb 07, 2024 | $93.78 | $93.93 | $91.02 | $91.46 | 352 802 |
| Feb 06, 2024 | $91.92 | $93.88 | $91.57 | $93.38 | 191 889 |
| Feb 05, 2024 | $93.00 | $93.00 | $91.35 | $91.91 | 281 537 |
| Feb 02, 2024 | $94.22 | $95.13 | $92.54 | $94.00 | 326 549 |
| Feb 01, 2024 | $93.65 | $95.41 | $92.88 | $95.37 | 277 163 |
| Jan 31, 2024 | $95.77 | $95.77 | $92.74 | $92.94 | 400 824 |
| Jan 30, 2024 | $96.46 | $97.55 | $95.82 | $96.25 | 188 404 |
| Jan 29, 2024 | $93.83 | $97.20 | $93.59 | $97.12 | 530 857 |
| Jan 26, 2024 | $98.00 | $98.33 | $93.64 | $93.70 | 276 138 |
| Jan 25, 2024 | $97.80 | $98.19 | $94.55 | $97.59 | 321 525 |
