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 |
| Jul 26, 2023 | $106.67 | $107.57 | $105.80 | $107.11 | 220 570 |
| Jul 25, 2023 | $105.12 | $107.19 | $105.09 | $106.95 | 156 641 |
| Jul 24, 2023 | $105.84 | $105.84 | $102.67 | $104.65 | 214 933 |
| Jul 21, 2023 | $105.11 | $105.46 | $103.49 | $105.38 | 307 431 |
| Jul 20, 2023 | $103.34 | $105.51 | $103.04 | $103.75 | 361 891 |
| Jul 19, 2023 | $107.41 | $108.00 | $103.30 | $103.53 | 455 115 |
| Jul 18, 2023 | $106.02 | $107.45 | $105.44 | $107.02 | 316 082 |
| Jul 17, 2023 | $102.65 | $106.09 | $102.02 | $106.03 | 347 900 |
| Jul 14, 2023 | $103.57 | $104.57 | $102.91 | $104.24 | 193 785 |
| Jul 13, 2023 | $100.71 | $105.78 | $100.98 | $103.76 | 297 695 |
| Jul 12, 2023 | $99.39 | $99.92 | $98.12 | $99.73 | 352 950 |
| Jul 11, 2023 | $98.09 | $98.09 | $96.62 | $97.39 | 322 708 |
| Jul 10, 2023 | $96.07 | $97.64 | $95.70 | $97.25 | 303 100 |
| Jul 07, 2023 | $97.58 | $98.56 | $96.89 | $96.98 | 209 159 |
| Jul 06, 2023 | $96.18 | $97.76 | $96.00 | $97.47 | 219 074 |
| Jul 05, 2023 | $96.73 | $98.64 | $96.18 | $97.59 | 284 017 |
| Jul 03, 2023 | $101.16 | $101.47 | $97.28 | $97.63 | 217 746 |
| Jun 30, 2023 | $101.99 | $102.33 | $101.17 | $101.66 | 202 055 |
| Jun 29, 2023 | $99.38 | $102.79 | $98.58 | $101.24 | 260 384 |
| Jun 28, 2023 | $98.14 | $99.89 | $97.43 | $99.10 | 307 134 |
| Jun 27, 2023 | $97.31 | $98.91 | $97.31 | $98.17 | 270 983 |
| Jun 26, 2023 | $99.62 | $101.07 | $97.19 | $97.30 | 287 005 |
| Jun 23, 2023 | $98.42 | $102.06 | $98.26 | $100.71 | 531 442 |
| Jun 22, 2023 | $98.74 | $100.60 | $97.70 | $100.22 | 279 605 |
| Jun 21, 2023 | $101.30 | $100.10 | $98.39 | $98.77 | 198 082 |
