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 |
| Jan 24, 2024 | $100.00 | $100.06 | $97.86 | $97.89 | 431 423 |
| Jan 23, 2024 | $98.51 | $99.54 | $96.47 | $99.48 | 491 288 |
| Jan 22, 2024 | $98.05 | $98.46 | $96.09 | $96.61 | 276 585 |
| Jan 19, 2024 | $96.09 | $96.81 | $94.45 | $96.68 | 197 657 |
| Jan 18, 2024 | $95.37 | $95.81 | $93.98 | $95.40 | 165 333 |
| Jan 17, 2024 | $94.03 | $94.64 | $93.25 | $94.63 | 252 235 |
| Jan 16, 2024 | $93.58 | $95.55 | $93.29 | $95.41 | 252 144 |
| Jan 12, 2024 | $96.01 | $97.08 | $94.64 | $95.05 | 159 546 |
| Jan 11, 2024 | $93.40 | $94.97 | $92.20 | $94.92 | 623 430 |
| Jan 10, 2024 | $92.55 | $93.75 | $92.16 | $93.24 | 534 529 |
| Jan 09, 2024 | $91.51 | $93.03 | $91.10 | $92.79 | 423 871 |
| Jan 08, 2024 | $92.60 | $93.93 | $92.22 | $92.97 | 363 038 |
| Jan 05, 2024 | $91.91 | $93.91 | $91.83 | $92.26 | 246 663 |
| Jan 04, 2024 | $93.75 | $94.11 | $91.91 | $92.70 | 316 066 |
| Jan 03, 2024 | $95.11 | $95.32 | $92.65 | $93.23 | 243 201 |
| Jan 02, 2024 | $99.71 | $99.71 | $95.45 | $95.63 | 300 474 |
| Dec 29, 2023 | $103.08 | $104.17 | $101.22 | $101.53 | 131 925 |
| Dec 28, 2023 | $103.77 | $104.02 | $102.62 | $103.44 | 152 458 |
| Dec 27, 2023 | $104.50 | $105.00 | $103.21 | $104.18 | 181 503 |
| Dec 26, 2023 | $104.04 | $104.74 | $103.37 | $104.40 | 176 599 |
| Dec 22, 2023 | $104.20 | $104.52 | $103.02 | $103.90 | 179 566 |
| Dec 21, 2023 | $101.69 | $104.12 | $101.13 | $103.79 | 320 718 |
| Dec 20, 2023 | $100.59 | $104.36 | $100.06 | $100.38 | 278 207 |
| Dec 19, 2023 | $101.00 | $102.53 | $100.07 | $101.17 | 235 772 |
| Dec 18, 2023 | $99.29 | $100.72 | $97.70 | $100.52 | 316 213 |
