Workiva Inc. - WK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	88.01	90.51	90.51	90.95	87.28	487,600
November 20, 2025	89.29	87.81	87.81	89.6	87.43	433,740
November 19, 2025	90.47	88.82	88.82	91.1	88.76	630,784
November 18, 2025	88.92	90.7	90.7	90.7	88.36	596,900
November 17, 2025	91.02	89.05	89.05	91.02	88.7	530,100
November 14, 2025	90.24	91.03	91.03	91.77	89.98	500,621
November 13, 2025	91.88	91.23	91.23	93.43	90.48	846,755
November 12, 2025	93.11	93.08	93.08	95	91.71	807,547
November 11, 2025	89.09	93.31	93.31	93.72	88.68	829,924
November 10, 2025	90	89.15	89.15	90.31	88.21	660,200
November 07, 2025	85.13	89	89	89.12	84.48	894,933
November 06, 2025	95.16	86.91	86.91	97.1	86.68	1.5M
November 05, 2025	82.18	82.11	82.11	83.22	81.05	904,356
November 04, 2025	84.16	81.87	81.87	84.43	81.43	633,800
November 03, 2025	85.32	84.83	84.83	85.38	83.63	646,648
October 31, 2025	86.21	85.01	85.01	87.08	84	959,232
October 30, 2025	86.15	86.53	86.53	87.81	85.9	471,654
October 29, 2025	88.69	86.72	86.72	89.54	85.55	694,047
October 28, 2025	88.75	88.97	88.97	89.74	88.49	672,122
October 27, 2025	89.23	88.52	88.52	90.46	87.99	542,300
October 24, 2025	90.57	89.19	89.19	91.69	89.15	435,937
October 23, 2025	88.48	89.68	89.68	89.76	86.16	354,400
October 22, 2025	90.56	88.53	88.53	91.22	88.53	828,624
October 21, 2025	89.25	91.05	91.05	91.52	89.25	536,392
October 20, 2025	88.5	89.53	89.53	89.73	88.27	611,038
October 17, 2025	86.2	87.79	87.79	88.26	86.2	486,527
October 16, 2025	86.87	87.25	87.25	88.5	86.36	1.02M
October 15, 2025	88.26	86.28	86.28	88.48	85.56	698,737
October 14, 2025	87.44	87.48	87.48	88.94	85.52	1.08M
October 13, 2025	86.52	88.5	88.5	89.23	85.03	1.1M
October 10, 2025	87.81	86.96	86.96	88	86.04	1.89M
October 09, 2025	88.26	87.11	87.11	88.65	86.5	707,213
October 08, 2025	86.25	88.75	88.75	88.82	84.81	460,184
October 07, 2025	89.07	85.57	85.57	89.34	84.81	1.24M
October 06, 2025	88.33	88.91	88.91	89.19	86.51	675,011
October 03, 2025	87.5	87.8	87.8	88.37	86.69	582,700
October 02, 2025	84.23	87.46	87.46	87.47	83.81	817,945
October 01, 2025	86.08	84.08	84.08	86.59	82.68	864,018
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

Workiva Inc. (WK) NYSE