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 |
| Mar 18, 2016 | $12.00 | $12.32 | $11.97 | $12.03 | 74 600 |
| Mar 17, 2016 | $11.73 | $12.14 | $11.54 | $11.92 | 42 400 |
| Mar 16, 2016 | $11.63 | $11.93 | $11.63 | $11.73 | 95 800 |
| Mar 15, 2016 | $11.81 | $11.93 | $11.53 | $11.72 | 70 200 |
| Mar 14, 2016 | $11.62 | $12.05 | $11.46 | $11.97 | 96 200 |
| Mar 11, 2016 | $11.50 | $11.75 | $11.18 | $11.71 | 72 500 |
| Mar 10, 2016 | $11.81 | $11.81 | $11.26 | $11.44 | 137 200 |
| Mar 09, 2016 | $11.51 | $11.72 | $11.48 | $11.66 | 81 800 |
| Mar 08, 2016 | $11.79 | $11.80 | $11.47 | $11.68 | 61 500 |
| Mar 07, 2016 | $11.18 | $11.92 | $11.04 | $11.81 | 116 500 |
| Mar 04, 2016 | $11.56 | $11.94 | $11.02 | $11.18 | 167 300 |
| Mar 03, 2016 | $12.16 | $12.17 | $11.00 | $11.40 | 273 500 |
| Mar 02, 2016 | $12.65 | $12.80 | $11.80 | $12.22 | 195 400 |
| Mar 01, 2016 | $12.61 | $13.82 | $12.61 | $13.60 | 118 500 |
| Feb 29, 2016 | $12.34 | $12.88 | $12.24 | $12.48 | 103 300 |
| Feb 26, 2016 | $12.32 | $12.67 | $12.18 | $12.51 | 34 500 |
| Feb 25, 2016 | $12.24 | $12.34 | $12.00 | $12.32 | 33 100 |
| Feb 24, 2016 | $11.78 | $12.27 | $11.65 | $12.25 | 42 600 |
| Feb 23, 2016 | $11.92 | $12.21 | $11.46 | $11.87 | 68 300 |
| Feb 22, 2016 | $12.25 | $12.40 | $11.53 | $11.92 | 93 700 |
| Feb 19, 2016 | $11.46 | $12.16 | $11.46 | $12.08 | 70 400 |
| Feb 18, 2016 | $11.60 | $11.88 | $11.45 | $11.48 | 30 000 |
| Feb 17, 2016 | $11.82 | $11.82 | $11.32 | $11.65 | 88 600 |
| Feb 16, 2016 | $11.56 | $11.61 | $11.05 | $11.43 | 71 600 |
| Feb 12, 2016 | $11.58 | $11.71 | $10.92 | $10.99 | 51 400 |
