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 |
| Aug 30, 2023 | $106.53 | $110.44 | $107.13 | $108.50 | 436 001 |
| Aug 29, 2023 | $103.11 | $107.62 | $102.48 | $106.86 | 512 097 |
| Aug 28, 2023 | $101.00 | $105.09 | $101.50 | $104.27 | 578 189 |
| Aug 25, 2023 | $96.65 | $100.43 | $96.78 | $100.06 | 525 352 |
| Aug 24, 2023 | $97.91 | $98.25 | $95.95 | $96.50 | 349 405 |
| Aug 23, 2023 | $97.75 | $98.59 | $96.90 | $97.49 | 326 256 |
| Aug 22, 2023 | $98.32 | $98.32 | $97.00 | $97.25 | 357 671 |
| Aug 21, 2023 | $98.45 | $99.50 | $97.12 | $97.44 | 335 390 |
| Aug 18, 2023 | $95.77 | $98.20 | $95.29 | $98.06 | 432 248 |
| Aug 17, 2023 | $98.09 | $98.71 | $96.64 | $97.25 | 680 955 |
| Aug 16, 2023 | $98.57 | $99.92 | $97.50 | $97.57 | 529 478 |
| Aug 15, 2023 | $105.48 | $105.59 | $97.56 | $97.88 | 2 205 799 |
| Aug 14, 2023 | $99.04 | $103.54 | $97.72 | $102.99 | 1 277 010 |
| Aug 11, 2023 | $101.62 | $103.06 | $101.19 | $102.53 | 193 808 |
| Aug 10, 2023 | $104.50 | $104.81 | $101.97 | $102.39 | 311 747 |
| Aug 09, 2023 | $107.12 | $107.42 | $103.00 | $103.97 | 295 289 |
| Aug 08, 2023 | $107.81 | $108.78 | $104.73 | $106.79 | 285 492 |
| Aug 07, 2023 | $108.00 | $112.21 | $105.92 | $108.92 | 482 145 |
| Aug 04, 2023 | $107.00 | $107.74 | $103.58 | $107.41 | 481 240 |
| Aug 03, 2023 | $102.30 | $103.52 | $100.68 | $102.68 | 274 007 |
| Aug 02, 2023 | $104.04 | $103.35 | $100.19 | $101.90 | 169 845 |
| Aug 01, 2023 | $104.58 | $106.16 | $103.87 | $106.06 | 167 085 |
| Jul 31, 2023 | $104.92 | $106.09 | $104.52 | $105.29 | 210 516 |
| Jul 28, 2023 | $104.76 | $106.11 | $103.69 | $104.90 | 163 039 |
| Jul 27, 2023 | $108.23 | $108.78 | $102.53 | $102.92 | 241 241 |
