Workiva Inc. - WK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	65.22	61.43	61.43	67.89	60	3.39M
February 19, 2026	58.03	59.26	59.26	59.36	56.07	1.93M
February 18, 2026	58	58.14	58.14	59.16	57.16	1.52M
February 17, 2026	62.17	58	58	63.07	57.41	1.38M
February 13, 2026	63.35	61.93	61.93	63.99	61.73	1.1M
February 12, 2026	64.61	62.38	62.38	66.02	61.24	1.16M
February 11, 2026	69.6	64.95	64.95	69.6	64.56	920,800
February 10, 2026	69.52	69.96	69.96	71	68.94	1.1M
February 09, 2026	69.46	68.74	68.74	70.4	67.99	902,049
February 06, 2026	70.3	69.85	69.85	71.43	68.62	966,646
February 05, 2026	71.11	68.99	68.99	72.98	68.48	1.02M
February 04, 2026	70.56	71.21	71.21	72.25	68.66	977,448
February 03, 2026	75.83	72	72	76.95	69.08	1.54M
February 02, 2026	77.24	76.54	76.54	78.31	75.31	743,438
January 30, 2026	76.27	77.02	77.02	77.34	75	737,430
January 29, 2026	79.18	76.27	76.27	80.21	73.6	1.27M
January 28, 2026	81.67	81.29	81.29	82.8	80.73	496,504
January 27, 2026	82.65	81.03	81.03	83.81	80.06	651,107
January 26, 2026	81.49	82.94	82.94	84.62	80.91	839,816
January 23, 2026	81.98	81.44	81.44	83.31	80.78	340,737
January 22, 2026	81.1	81.69	81.69	82.3	81.05	427,927
January 21, 2026	83.73	80.13	80.13	84.5	79.1	1.3M
January 20, 2026	84.62	83.96	83.96	85.75	83.62	442,258
January 16, 2026	84.83	85.72	85.72	86.2	83.72	461,038
January 15, 2026	86.27	84.75	84.75	86.81	84.42	481,163
January 14, 2026	87.8	86.27	86.27	89.52	84.87	459,949
January 13, 2026	89.84	88.34	88.34	89.84	87.36	676,800
January 12, 2026	89.59	89.27	89.27	89.59	88.04	465,500
January 09, 2026	89.88	89.51	89.51	90.33	87.65	386,414
January 08, 2026	90.45	90.08	90.08	90.94	88.99	532,339
January 07, 2026	87.3	91.44	91.44	92.19	86.83	1.18M
January 06, 2026	84.8	86.63	86.63	88	83.85	1.65M
January 05, 2026	82.6	84.11	84.11	85.32	82	1.59M
January 02, 2026	86.04	82.97	82.97	86.04	82.64	784,246
December 31, 2025	86.1	86.25	86.25	86.55	85.39	304,900
December 30, 2025	86.44	86.28	86.28	86.9	85.81	492,132
December 29, 2025	87.15	86.7	86.7	87.82	86.31	880,007
December 26, 2025	87.55	87.45	87.45	87.76	86.87	226,416
December 24, 2025	87.8	87.5	87.5	88.17	86.85	260,900
December 23, 2025	87.65	88.22	88.22	89.04	86.7	458,200
December 22, 2025	87.78	88.25	88.25	89.21	87.21	311,500
December 19, 2025	88.17	87.93	87.93	89.17	86.68	800,551
December 18, 2025	88.16	88.11	88.11	88.82	87.78	786,712
December 17, 2025	88.18	87.58	87.58	90.39	87.15	628,309
December 16, 2025	86.25	87.38	87.38	87.61	85.8	540,300
December 15, 2025	87.26	86.3	86.3	88.22	85.24	614,402
December 12, 2025	86	87.33	87.33	88.46	85.1	748,609
December 11, 2025	88.47	85.78	85.78	89.39	85.62	716,227
December 10, 2025	90.71	88.5	88.5	91.74	86.35	597,400
December 09, 2025	91.59	91	91	92.5	90.93	783,504
December 08, 2025	92.47	91.76	91.76	93.15	91.44	413,700
December 05, 2025	91.89	92.37	92.37	93.71	91.11	459,736
December 04, 2025	92.69	92.15	92.09	93.02	90.87	254,368
December 03, 2025	91.19	92.08	92.08	92.16	89.87	1.04M
December 02, 2025	91.18	90.73	90.73	91.76	89.69	870,733
December 01, 2025	91.95	90.72	90.72	92.78	90.24	733,548
November 28, 2025	92.01	92.56	92.56	92.88	91.41	207,400
November 26, 2025	92.52	92.26	92.26	92.93	90.95	350,600
November 25, 2025	91.23	92.97	92.97	93.44	90.32	442,200
November 24, 2025	90.38	91.33	91.33	91.33	89.56	515,628

Workiva Inc. (WK) NYSE