Workiva Inc. (WK)
NYSE: WK · Real-Time Price · USD
70.85
+3.28 (4.85%)
At close: May 12, 2025, 4:00 PM
70.85
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Workiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 70.06 | 71.46 | 69.49 | 70.85 | 70.85 | 4.85% | 1,075,790 |
| May 9, 2025 | 68.93 | 69.50 | 67.55 | 67.57 | 67.57 | -1.72% | 567,979 |
| May 8, 2025 | 68.38 | 69.87 | 67.65 | 68.75 | 68.75 | 1.45% | 865,495 |
| May 7, 2025 | 68.17 | 69.59 | 67.33 | 67.77 | 67.77 | 0.36% | 848,571 |
| May 6, 2025 | 65.41 | 69.48 | 65.10 | 67.53 | 67.53 | 1.93% | 842,952 |
| May 5, 2025 | 66.88 | 68.88 | 66.05 | 66.25 | 66.25 | -1.72% | 1,443,989 |
| May 2, 2025 | 71.00 | 71.33 | 64.10 | 67.41 | 67.41 | -9.38% | 2,081,124 |
| May 1, 2025 | 75.93 | 76.88 | 73.92 | 74.39 | 74.39 | -1.17% | 810,906 |
| Apr 30, 2025 | 71.75 | 75.50 | 71.75 | 75.27 | 75.27 | 1.22% | 680,409 |
| Apr 29, 2025 | 73.77 | 75.69 | 73.34 | 74.36 | 74.36 | 1.25% | 547,788 |
| Apr 28, 2025 | 73.64 | 74.50 | 72.31 | 73.44 | 73.44 | -0.24% | 391,770 |
| Apr 25, 2025 | 72.45 | 73.62 | 72.05 | 73.62 | 73.62 | 1.35% | 269,470 |
| Apr 24, 2025 | 70.24 | 73.26 | 69.57 | 72.64 | 72.64 | 3.85% | 364,448 |
| Apr 23, 2025 | 71.63 | 73.46 | 69.85 | 69.95 | 69.95 | 1.64% | 512,215 |
| Apr 22, 2025 | 67.75 | 70.03 | 67.39 | 68.82 | 68.82 | 4.40% | 662,903 |
| Apr 21, 2025 | 66.71 | 66.71 | 65.28 | 65.92 | 65.92 | -2.53% | 343,131 |
| Apr 17, 2025 | 67.92 | 68.39 | 67.18 | 67.63 | 67.63 | 0.34% | 345,699 |
| Apr 16, 2025 | 68.22 | 69.15 | 66.48 | 67.40 | 67.40 | -2.91% | 545,491 |
| Apr 15, 2025 | 68.69 | 70.45 | 68.69 | 69.42 | 69.42 | 1.37% | 664,780 |
| Apr 14, 2025 | 68.00 | 69.36 | 66.77 | 68.48 | 68.48 | 3.12% | 834,954 |
| Apr 11, 2025 | 65.94 | 66.43 | 64.23 | 66.41 | 66.41 | -0.27% | 774,942 |
| Apr 10, 2025 | 67.56 | 68.77 | 65.51 | 66.59 | 66.59 | -4.75% | 649,183 |
| Apr 9, 2025 | 61.50 | 70.89 | 61.50 | 69.91 | 69.91 | 12.92% | 1,787,522 |
| Apr 8, 2025 | 67.50 | 67.99 | 60.50 | 61.91 | 61.91 | -6.17% | 1,379,876 |
| Apr 7, 2025 | 65.27 | 69.27 | 62.43 | 65.98 | 65.98 | -2.35% | 1,871,459 |
| Apr 4, 2025 | 67.02 | 68.93 | 63.98 | 67.57 | 67.57 | -2.43% | 1,269,970 |
| Apr 3, 2025 | 73.75 | 75.21 | 69.23 | 69.25 | 69.25 | -10.20% | 1,098,596 |
| Apr 2, 2025 | 74.85 | 78.45 | 74.32 | 77.12 | 77.12 | 1.39% | 2,057,019 |
| Apr 1, 2025 | 75.91 | 77.39 | 74.52 | 76.06 | 76.06 | 0.20% | 910,728 |
| Mar 31, 2025 | 77.39 | 78.28 | 74.40 | 75.91 | 75.91 | -3.58% | 828,910 |
| Mar 28, 2025 | 80.91 | 81.15 | 77.52 | 78.73 | 78.73 | -2.90% | 649,317 |
| Mar 27, 2025 | 83.15 | 84.08 | 80.62 | 81.08 | 81.08 | -3.15% | 696,477 |
| Mar 26, 2025 | 86.92 | 86.92 | 82.99 | 83.72 | 83.72 | -3.52% | 762,602 |
| Mar 25, 2025 | 87.25 | 87.96 | 85.88 | 86.77 | 86.77 | -0.47% | 1,573,952 |
| Mar 24, 2025 | 88.44 | 88.65 | 86.85 | 87.18 | 87.18 | -0.06% | 484,266 |
| Mar 21, 2025 | 86.82 | 88.04 | 85.79 | 87.23 | 87.23 | -1.05% | 694,608 |
| Mar 20, 2025 | 88.04 | 91.00 | 87.66 | 88.16 | 88.16 | -1.30% | 646,476 |
| Mar 19, 2025 | 88.86 | 90.13 | 87.65 | 89.32 | 89.32 | 1.98% | 306,601 |
| Mar 18, 2025 | 87.85 | 88.98 | 86.73 | 87.59 | 87.59 | -1.11% | 519,747 |
| Mar 17, 2025 | 87.01 | 89.62 | 86.47 | 88.57 | 88.57 | 1.18% | 433,124 |
| Mar 14, 2025 | 86.09 | 89.15 | 86.09 | 87.54 | 87.54 | 2.92% | 406,743 |
| Mar 13, 2025 | 86.61 | 87.05 | 84.77 | 85.06 | 85.06 | -1.93% | 476,471 |
| Mar 12, 2025 | 86.00 | 88.00 | 84.94 | 86.73 | 86.73 | 2.17% | 627,746 |
| Mar 11, 2025 | 85.39 | 86.66 | 84.16 | 84.89 | 84.89 | -0.26% | 474,446 |
| Mar 10, 2025 | 84.36 | 85.99 | 83.34 | 85.11 | 85.11 | -0.89% | 639,508 |
| Mar 7, 2025 | 86.07 | 87.99 | 83.47 | 85.87 | 85.87 | -1.03% | 988,656 |
| Mar 6, 2025 | 88.26 | 89.49 | 86.69 | 86.76 | 86.76 | -2.86% | 603,041 |
| Mar 5, 2025 | 87.35 | 89.55 | 86.38 | 89.31 | 89.31 | 2.07% | 675,305 |
| Mar 4, 2025 | 85.44 | 88.33 | 85.19 | 87.50 | 87.50 | 1.56% | 698,392 |
| Mar 3, 2025 | 87.85 | 89.28 | 85.94 | 86.16 | 86.16 | -1.55% | 653,110 |