Workiva Inc (WK)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 0.675324675325 | 77 | 80.09 | 76.26 | 398540 | 78.50643984 | CS |
| 4 | -1.85 | -2.33085548696 | 79.37 | 80.17 | 69.42 | 408586 | 75.79533558 | CS |
| 12 | 5.37 | 7.44282744283 | 72.15 | 81.44 | 65.47 | 425766 | 74.66779067 | CS |
| 26 | -5.49 | -6.6136610047 | 83.01 | 91.2 | 65.47 | 368707 | 76.31692389 | CS |
| 52 | -24.3 | -23.8656452563 | 101.82 | 105 | 65.47 | 380596 | 84.96451467 | CS |
| 156 | -71.79 | -48.0811733976 | 149.31 | 173.24 | 59.43 | 383653 | 92.74690261 | CS |
| 260 | 33.65 | 76.7038978801 | 43.87 | 173.24 | 22.01 | 369831 | 85.2207753 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 77.52 | -0.43 | -0.55 | 77.87 | 78.01 | 77.19 | 317666 |
| 1727217600 | 77.95 | 0.15 | 0.19 | 78.39 | 78.55 | 77.525 | 198590 |
| 1727131200 | 77.8 | -1.36 | -1.72 | 79.01 | 79.57 | 77.67 | 241023 |
| 1726872000 | 79.16 | -0.09 | -0.11 | 79.59 | 80.09 | 78.4 | 760308 |
| 1726785600 | 79.25 | 1.97 | 2.55 | 79.33 | 79.75 | 78.56 | 383839 |
| 1726699200 | 77.28 | 0.4 | 0.52 | 77 | 79.05 | 76.26 | 408942 |
| 1726612800 | 76.88 | 1.15 | 1.52 | 76 | 76.89 | 74.81 | 397826 |
| 1726526400 | 75.73 | 1 | 1.34 | 74.75 | 76.23 | 74.3 | 510960 |
| 1726267200 | 74.73 | 3.81 | 5.37 | 71.85 | 74.85 | 71.19 | 423821 |
| 1726180800 | 70.92 | 0.11 | 0.16 | 71.22 | 71.605 | 70.26 | 406333 |
| 1726094400 | 70.81 | -0.11 | -0.16 | 70.75 | 71.04 | 69.42 | 479054 |
| 1726008000 | 70.92 | -2.43 | -3.31 | 73.41 | 74.1 | 70.45 | 449630 |
| 1725921600 | 73.35 | 0.26 | 0.36 | 73.1 | 75.705 | 73.05 | 367534 |
| 1725662400 | 73.09 | -0.66 | -0.89 | 73.92 | 74.13 | 72.72 | 276087 |
| 1725576000 | 73.75 | -1.22 | -1.63 | 74.69 | 75.2448 | 73.31 | 217628 |
| 1725489600 | 74.97 | 0.16 | 0.21 | 74.38 | 75.58 | 73.32 | 285251 |
| 1725403200 | 74.81 | -3.36 | -4.30 | 77.57 | 78.45 | 74.37 | 393160 |
| 1725057600 | 78.17 | -0.94 | -1.19 | 79.58 | 79.8475 | 78.115 | 848533 |
| 1724971200 | 79.11 | 1.43 | 1.84 | 78.49 | 80.17 | 78.06 | 394494 |
| 1724884800 | 77.68 | -1.96 | -2.46 | 79.37 | 79.525 | 77.6 | 320119 |
| 1724798400 | 79.64 | -0.81 | -1.01 | 80.14 | 80.23 | 79.06 | 220431 |
| 1724712000 | 80.45 | 0.81 | 1.02 | 80 | 81.44 | 79.39 | 279655 |
| 1724452800 | 79.64 | 2.19 | 2.83 | 77.93 | 79.95 | 77.65 | 396201 |
| 1724366400 | 77.45 | -1.4 | -1.78 | 78.92 | 79.3 | 77.43 | 278473 |
| 1724280000 | 78.85 | 0.27 | 0.34 | 79.05 | 79.6799 | 77.973 | 327130 |
| 1724193600 | 78.58 | -0.76 | -0.96 | 79.27 | 79.46 | 78.1839 | 215060 |
| 1724107200 | 79.34 | 1.14 | 1.46 | 78.52 | 79.36 | 77.63 | 238843 |
| 1723848000 | 78.2 | -1.23 | -1.55 | 79.03 | 79.79 | 78.07 | 264571 |
| 1723761600 | 79.43 | 1.89 | 2.44 | 78.5 | 80.065 | 78.145 | 446211 |
| 1723675200 | 77.54 | 1.21 | 1.59 | 77 | 79.02 | 76.76 | 420496 |
| 1723588800 | 76.33 | 3.32 | 4.55 | 73.38 | 76.56 | 72.93 | 380552 |
| 1723502400 | 73.01 | -1.61 | -2.16 | 75 | 75.4 | 72.85 | 217177 |
| 1723243200 | 74.62 | -0.69 | -0.92 | 75.13 | 75.6 | 74.56 | 290530 |
| 1723156800 | 75.31 | 2.92 | 4.03 | 73.34 | 75.66 | 72.81 | 325788 |
| 1723070400 | 72.39 | 1.03 | 1.44 | 72.2 | 73.61 | 71.78 | 414077 |
| 1722984000 | 71.36 | -0.42 | -0.59 | 71.63 | 72.76 | 70 | 449648 |
| 1722897600 | 71.78 | -0.41 | -0.57 | 68.11 | 71.92 | 67.32 | 729740 |
| 1722638400 | 72.19 | -0.36 | -0.50 | 69.57 | 74.44 | 65.47 | 1173974 |
| 1722552000 | 72.55 | -1.22 | -1.65 | 73.36 | 74.37 | 71.92 | 783358 |
| 1722465600 | 73.77 | 0.05 | 0.07 | 74.77 | 74.88 | 73.29 | 619579 |
| 1722379200 | 73.72 | 0.53 | 0.72 | 73.6 | 74.045 | 72.85 | 535139 |
| 1722292800 | 73.19 | -1.33 | -1.78 | 74.69 | 74.9099 | 72.67 | 363876 |
| 1722033600 | 74.52 | -0.06 | -0.08 | 75.71 | 75.71 | 73.88 | 279743 |
| 1721947200 | 74.58 | 2.33 | 3.22 | 72.83 | 75.705 | 72.385 | 557204 |
| 1721860800 | 72.25 | -0.59 | -0.81 | 72.72 | 73.86 | 71.86 | 294288 |
| 1721774400 | 72.84 | 0.39 | 0.54 | 72.58 | 73.37 | 72.1 | 475604 |
| 1721688000 | 72.45 | 0.36 | 0.50 | 72.79 | 72.92 | 71.25 | 347090 |
| 1721428800 | 72.09 | -0.61 | -0.84 | 72.75 | 72.81 | 71.29 | 395806 |
| 1721342400 | 72.7 | -1.7 | -2.28 | 73.93 | 75.31 | 72.24 | 600612 |
| 1721256000 | 74.4 | -0.79 | -1.05 | 74.77 | 75.14 | 73.9 | 500685 |
| 1721169600 | 75.19 | 0.5 | 0.67 | 75.25 | 76.15 | 74.5 | 627045 |
| 1721083200 | 74.69 | 0.36 | 0.48 | 74.5 | 74.835 | 73.23 | 679048 |
| 1720824000 | 74.33 | 1.28 | 1.75 | 73.85 | 75.3327 | 73.25 | 461286 |
| 1720737600 | 73.05 | 2.79 | 3.97 | 71.82 | 73.91 | 71.2427 | 574894 |
| 1720651200 | 70.26 | -0.5 | -0.71 | 70.95 | 70.95 | 69.4 | 387892 |
| 1720564800 | 70.76 | -0.58 | -0.81 | 71.28 | 71.62 | 70.54 | 385864 |
| 1720478400 | 71.34 | -0.72 | -1.00 | 72.23 | 72.23 | 71.1 | 450381 |
| 1720219200 | 72.06 | -0.54 | -0.74 | 72.36 | 72.97 | 71.75 | 378314 |
| 1720040640 | 72.6 | 0.73 | 1.02 | 72.15 | 72.87 | 72.08 | 165039 |
| 1719960000 | 71.87 | 0.38 | 0.53 | 71.9 | 72.185 | 70.99 | 512561 |
| 1719873600 | 71.49 | -2 | -2.72 | 72.62 | 72.63 | 70.215 | 660069 |
| 1719614400 | 73.49 | 0 | 0.00 | 73.49 | 73.49 | 73.49 | 0 |
| 1719528000 | 73.49 | 0.03 | 0.04 | 73.52 | 75 | 72.97 | 330518 |
| 1719441600 | 73.46 | 1.23 | 1.70 | 71.97 | 74.14 | 71.44 | 308348 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
