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 |
| Dec 15, 2023 | $99.36 | $101.32 | $98.24 | $99.62 | 777 917 |
| Dec 14, 2023 | $99.36 | $101.05 | $98.14 | $99.11 | 398 822 |
| Dec 13, 2023 | $95.76 | $98.56 | $94.39 | $98.15 | 382 982 |
| Dec 12, 2023 | $96.52 | $96.52 | $94.66 | $95.84 | 264 326 |
| Dec 11, 2023 | $95.05 | $96.69 | $94.23 | $96.20 | 254 764 |
| Dec 08, 2023 | $95.36 | $97.34 | $94.38 | $95.30 | 371 068 |
| Dec 07, 2023 | $98.33 | $98.46 | $95.46 | $95.73 | 253 799 |
| Dec 06, 2023 | $99.20 | $100.39 | $97.93 | $98.30 | 227 319 |
| Dec 05, 2023 | $99.51 | $100.41 | $97.03 | $99.13 | 367 344 |
| Dec 04, 2023 | $98.90 | $100.44 | $98.22 | $100.25 | 181 494 |
| Dec 01, 2023 | $96.76 | $99.71 | $95.82 | $99.62 | 276 102 |
| Nov 30, 2023 | $96.35 | $96.54 | $94.45 | $96.17 | 170 742 |
| Nov 29, 2023 | $97.51 | $99.28 | $95.45 | $95.87 | 199 866 |
| Nov 28, 2023 | $93.99 | $96.51 | $93.49 | $95.53 | 317 445 |
| Nov 27, 2023 | $93.91 | $94.69 | $93.03 | $94.37 | 271 018 |
| Nov 24, 2023 | $93.39 | $94.71 | $92.76 | $94.12 | 112 691 |
| Nov 22, 2023 | $94.53 | $95.27 | $93.59 | $94.19 | 248 746 |
| Nov 21, 2023 | $93.82 | $94.72 | $92.49 | $93.88 | 282 778 |
| Nov 20, 2023 | $93.89 | $95.76 | $92.70 | $94.64 | 247 095 |
| Nov 17, 2023 | $91.43 | $93.52 | $90.35 | $93.41 | 375 429 |
| Nov 16, 2023 | $94.04 | $94.64 | $91.11 | $91.12 | 385 645 |
| Nov 15, 2023 | $93.92 | $96.19 | $93.90 | $94.64 | 252 997 |
| Nov 14, 2023 | $91.92 | $93.95 | $90.35 | $93.87 | 290 135 |
| Nov 13, 2023 | $89.07 | $89.35 | $88.03 | $89.04 | 168 208 |
| Nov 10, 2023 | $87.23 | $89.82 | $86.50 | $89.54 | 259 396 |
