Workiva Inc. - WK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	86.52	86.08	86.08	86.52	83.81	863,700
September 29, 2025	86.2	85.21	85.21	93	84.96	1.02M
September 26, 2025	83.86	85.79	85.79	85.92	83.5	773,234
September 25, 2025	83.12	83.73	83.73	84.21	81.88	846,500
September 24, 2025	83.86	83.88	83.88	85.14	83.08	758,800
September 23, 2025	82.95	83.37	83.37	84.02	82.36	733,549
September 22, 2025	79.55	82.76	82.76	83.71	78.55	748,875
September 19, 2025	79.83	79.66	79.66	80.41	78.97	1.34M
September 18, 2025	82.07	80.54	80.54	83.07	80.4	643,000
September 17, 2025	79.7	81.39	81.39	82.24	79.36	733,449
September 16, 2025	78.26	79.16	79.16	79.46	77.54	816,104
September 15, 2025	77.58	78.26	78.26	79.17	77.33	1.03M
September 12, 2025	78.14	77.48	77.48	78.68	76.47	645,129
September 11, 2025	76.62	78.44	78.44	78.6	75.82	421,748
September 10, 2025	77.92	75.62	75.62	78.38	75.07	802,843
September 09, 2025	81.01	77.18	77.18	81.19	77.18	754,733
September 08, 2025	79.77	81.37	81.37	81.67	78.96	876,000
September 05, 2025	77.46	79.93	79.93	80.16	77.24	763,136
September 04, 2025	76.79	76.05	76.05	77.55	75.9	658,300
September 03, 2025	77.25	77.78	77.78	78.27	76.65	686,771
September 02, 2025	80.48	77.29	77.29	82.1	76.29	1.61M
August 29, 2025	81.22	82.24	82.24	82.66	81.21	651,553
August 28, 2025	80.67	80.75	80.75	81.03	80.01	930,600
August 27, 2025	78.82	80.37	80.37	80.58	78.52	749,282
August 26, 2025	78.7	78.49	78.49	79.75	78.49	567,312
August 25, 2025	79.79	78.57	78.57	80.11	78.04	632,600
August 22, 2025	77.17	79.98	79.98	80.17	76.29	974,230
August 21, 2025	76.06	76.83	76.83	76.84	75.23	437,130
August 20, 2025	76.93	76.46	76.46	77.58	75.66	634,943
August 19, 2025	77.22	77.09	77.09	78	76.31	554,210
August 18, 2025	75.07	76.82	76.82	76.92	74.19	857,931
August 15, 2025	73.22	74.75	74.75	74.88	72.94	707,403
August 14, 2025	74.25	72.92	72.92	74.46	72.63	530,000
August 13, 2025	73.54	74.84	74.84	75.68	73.11	1.11M
August 12, 2025	72.25	72.92	72.92	73.7	71.11	1.01M
August 11, 2025	73.69	71.98	71.98	75.43	71.9	723,900
August 08, 2025	75.49	73.56	73.56	76.54	73.1	946,838
August 07, 2025	78.28	75.94	75.94	79.32	75.24	981,967
August 06, 2025	79.18	77.95	77.95	80.29	77.66	953,824
August 05, 2025	82.83	78.84	78.84	84	78.48	1.27M
August 04, 2025	85	82.84	82.84	85.7	81.64	1.7M
August 01, 2025	74.4	84.3	84.3	84.94	73.09	3.79M
July 31, 2025	65.97	63.83	63.83	66.15	63.8	723,441
July 30, 2025	67.81	66.5	66.5	67.81	65.99	562,500
July 29, 2025	68.94	67.31	67.31	69.05	67.13	434,246
July 28, 2025	68.07	68.47	68.47	69.22	67.66	409,149
July 25, 2025	67	67.99	67.99	68.5	66.82	380,048
July 24, 2025	67.15	66.5	66.5	68.32	66.01	424,400
July 23, 2025	67.33	67.65	67.65	68.15	66.08	303,768
July 22, 2025	67.08	67.05	67.05	67.71	66.49	442,200
July 21, 2025	66.77	66.68	66.68	67.25	66.08	478,100
July 18, 2025	66.52	66.51	66.51	67.33	66.01	360,634
July 17, 2025	65.67	66.47	66.47	67.28	65.41	580,300
July 16, 2025	67.55	65.67	65.67	67.85	65.62	555,500
July 15, 2025	67.21	67.51	67.51	68.42	66.9	1.2M
July 14, 2025	67	66.86	66.86	68.11	66.57	561,563
July 11, 2025	69.82	67.14	67.14	70.61	67.14	741,510
July 10, 2025	72	70	70	72.14	69.99	644,830
July 09, 2025	71.41	71.71	71.71	71.83	70.08	468,793
July 08, 2025	68.75	71.01	71.01	71.7	68.3	587,500

Workiva Inc. (WK) NYSE