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 |
| Oct 05, 2023 | $97.74 | $98.31 | $96.87 | $97.84 | 225 147 |
| Oct 04, 2023 | $98.25 | $98.79 | $96.27 | $98.06 | 310 133 |
| Oct 03, 2023 | $98.88 | $99.06 | $97.12 | $97.61 | 361 829 |
| Oct 02, 2023 | $100.23 | $101.42 | $98.35 | $99.77 | 276 322 |
| Sep 29, 2023 | $101.73 | $102.98 | $100.99 | $101.34 | 278 221 |
| Sep 28, 2023 | $98.84 | $102.33 | $97.74 | $100.62 | 368 941 |
| Sep 27, 2023 | $99.22 | $100.26 | $98.44 | $99.33 | 339 951 |
| Sep 26, 2023 | $101.28 | $101.91 | $97.62 | $98.81 | 431 056 |
| Sep 25, 2023 | $101.82 | $103.40 | $101.03 | $102.04 | 184 308 |
| Sep 22, 2023 | $102.46 | $104.18 | $101.78 | $102.42 | 164 214 |
| Sep 21, 2023 | $106.01 | $106.75 | $101.69 | $101.72 | 404 631 |
| Sep 20, 2023 | $109.31 | $109.31 | $107.37 | $107.55 | 353 282 |
| Sep 19, 2023 | $108.72 | $109.91 | $106.72 | $107.10 | 283 181 |
| Sep 18, 2023 | $110.77 | $110.74 | $107.75 | $109.23 | 394 430 |
| Sep 15, 2023 | $112.32 | $111.64 | $108.76 | $110.01 | 404 111 |
| Sep 14, 2023 | $113.01 | $116.00 | $112.34 | $112.37 | 651 915 |
| Sep 13, 2023 | $110.63 | $112.93 | $110.01 | $112.52 | 1 014 567 |
| Sep 12, 2023 | $110.70 | $112.86 | $110.01 | $110.34 | 469 618 |
| Sep 11, 2023 | $111.11 | $113.02 | $110.25 | $111.65 | 387 471 |
| Sep 08, 2023 | $111.76 | $113.00 | $109.90 | $109.94 | 166 199 |
| Sep 07, 2023 | $110.41 | $112.25 | $109.48 | $111.98 | 363 256 |
| Sep 06, 2023 | $110.58 | $112.17 | $109.79 | $111.57 | 230 261 |
| Sep 05, 2023 | $109.71 | $111.70 | $109.52 | $110.98 | 391 209 |
| Sep 01, 2023 | $111.28 | $113.33 | $110.16 | $110.38 | 389 883 |
| Aug 31, 2023 | $109.46 | $112.04 | $109.24 | $111.85 | 546 530 |
