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 |
| Feb 11, 2016 | $11.40 | $11.84 | $11.40 | $11.47 | 29 800 |
| Feb 10, 2016 | $11.41 | $11.77 | $11.41 | $11.52 | 87 500 |
| Feb 09, 2016 | $11.93 | $12.48 | $11.39 | $11.40 | 94 600 |
| Feb 08, 2016 | $12.33 | $12.36 | $11.57 | $12.07 | 82 700 |
| Feb 05, 2016 | $14.36 | $14.36 | $12.35 | $12.41 | 109 400 |
| Feb 04, 2016 | $14.20 | $14.60 | $13.96 | $14.49 | 43 600 |
| Feb 03, 2016 | $14.45 | $14.47 | $14.00 | $14.22 | 69 400 |
| Feb 02, 2016 | $14.63 | $14.66 | $14.20 | $14.28 | 28 000 |
| Feb 01, 2016 | $14.86 | $14.89 | $14.07 | $14.74 | 93 100 |
| Jan 29, 2016 | $14.70 | $15.30 | $14.68 | $14.93 | 48 700 |
| Jan 28, 2016 | $14.70 | $14.90 | $14.34 | $14.74 | 30 800 |
| Jan 27, 2016 | $14.96 | $15.18 | $14.63 | $14.64 | 52 600 |
| Jan 26, 2016 | $15.42 | $15.67 | $14.76 | $15.13 | 107 300 |
| Jan 25, 2016 | $15.93 | $16.39 | $15.27 | $15.38 | 46 900 |
| Jan 22, 2016 | $15.58 | $16.09 | $15.42 | $16.02 | 37 600 |
| Jan 21, 2016 | $15.63 | $15.95 | $15.06 | $15.27 | 50 700 |
| Jan 20, 2016 | $15.40 | $15.69 | $14.54 | $15.54 | 109 100 |
| Jan 19, 2016 | $16.70 | $16.75 | $15.50 | $15.55 | 93 300 |
| Jan 15, 2016 | $15.43 | $16.59 | $15.03 | $16.56 | 114 000 |
| Jan 14, 2016 | $15.48 | $16.22 | $15.35 | $15.85 | 52 800 |
| Jan 13, 2016 | $16.12 | $16.31 | $15.28 | $15.45 | 57 500 |
| Jan 12, 2016 | $16.17 | $16.25 | $15.79 | $16.12 | 67 700 |
| Jan 11, 2016 | $15.90 | $16.09 | $15.78 | $15.94 | 50 000 |
| Jan 08, 2016 | $16.10 | $16.25 | $15.80 | $15.92 | 33 900 |
| Jan 07, 2016 | $16.37 | $16.48 | $15.98 | $16.07 | 44 100 |
