Workiva Inc (WK)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.93 | -2.5812491641 | 74.77 | 75.31 | 71.25 | 463959 | 72.95413211 | CS |
| 4 | 0.87 | 1.20883701542 | 71.97 | 76.15 | 69.4 | 457836 | 72.84081454 | CS |
| 12 | -6.23 | -7.87909447325 | 79.07 | 91.2 | 69.4 | 365323 | 75.72655626 | CS |
| 26 | -27.16 | -27.16 | 100 | 100.12 | 69.4 | 373861 | 81.53701169 | CS |
| 52 | -33 | -31.179138322 | 105.84 | 116 | 69.4 | 389486 | 90.90704758 | CS |
| 156 | -58.06 | -44.3544690604 | 130.9 | 173.24 | 59.43 | 384332 | 96.9679656 | CS |
| 260 | 15.52 | 27.076064201 | 57.32 | 173.24 | 22.01 | 374125 | 83.86129821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719355200 | 72.23 | -0.08 | -0.11 | 72.36 | 73 | 71.61 | 402412 |
| 1719268800 | 72.31 | -0.76 | -1.04 | 72.88 | 74.01 | 72.161 | 357735 |
| 1719009600 | 73.07 | 2.31 | 3.26 | 70.97 | 73.89 | 70.84 | 857980 |
| 1718923200 | 70.76 | 0.54 | 0.77 | 70.3 | 70.96 | 69.455 | 544731 |
| 1718750400 | 70.22 | -2.28 | -3.14 | 72.22 | 72.62 | 70.01 | 506486 |
| 1718664000 | 72.5 | -1.97 | -2.65 | 73.85 | 74.19 | 72.35 | 274083 |
| 1718404800 | 74.47 | 0.3 | 0.40 | 73.62 | 74.8 | 73.62 | 229874 |
| 1718318400 | 74.17 | -1.69 | -2.23 | 75.68 | 76.17 | 73.75 | 214665 |
| 1718232000 | 75.86 | 2.36 | 3.21 | 75.54 | 77.8 | 75.425 | 363547 |
| 1718145600 | 73.5 | -1.85 | -2.46 | 75.01 | 75.01 | 73.32 | 366344 |
| 1718059200 | 75.35 | -1.74 | -2.26 | 76.57 | 77.155 | 74.64 | 375549 |
| 1717800000 | 77.09 | -0.62 | -0.80 | 77.15 | 77.45 | 75.98 | 276813 |
| 1717713600 | 77.71 | 2.15 | 2.85 | 75.26 | 78.11 | 75.26 | 400128 |
| 1717627200 | 75.56 | 0.23 | 0.31 | 76.11 | 76.11 | 74.67 | 301625 |
| 1717540800 | 75.33 | -0.57 | -0.75 | 75.6 | 76.605 | 74.96 | 245670 |
| 1717454400 | 75.9 | -1.07 | -1.39 | 77.87 | 78.49 | 75.175 | 222369 |
| 1717195200 | 76.97 | 0.66 | 0.86 | 76.68 | 77.5 | 75.22 | 337026 |
| 1717108800 | 76.31 | -1.21 | -1.56 | 77.31 | 77.31 | 75.77 | 310647 |
| 1717022400 | 77.52 | -0.81 | -1.03 | 77.46 | 79 | 77.31 | 204795 |
| 1716936000 | 78.33 | -1.17 | -1.47 | 80.12 | 80.36 | 77.59 | 236581 |
| 1716590400 | 79.5 | -1.22 | -1.51 | 80.64 | 80.83 | 79.18 | 229467 |
| 1716504000 | 80.72 | -1.05 | -1.28 | 81.95 | 82.31 | 79.6 | 238680 |
| 1716417600 | 81.77 | -1.13 | -1.36 | 82.63 | 83.125 | 81.09 | 219731 |
| 1716331200 | 82.9 | -2.59 | -3.03 | 84.98 | 85.05 | 82.89 | 157011 |
| 1716244800 | 85.49 | 0.66 | 0.78 | 84.59 | 86 | 84.4 | 253367 |
| 1715985600 | 84.83 | -0.27 | -0.32 | 85.3 | 85.3 | 84.1 | 198674 |
| 1715899200 | 85.1 | 0.97 | 1.15 | 84.13 | 86.3 | 82.72 | 269893 |
| 1715812800 | 84.13 | -0.2 | -0.24 | 85.76 | 86.44 | 83.31 | 317036 |
| 1715726400 | 84.33 | 1.1 | 1.32 | 84.66 | 86 | 83.6 | 320551 |
| 1715640000 | 83.23 | 0.97 | 1.18 | 83.09 | 83.45 | 82 | 178400 |
| 1715380800 | 82.26 | -0.28 | -0.34 | 82.89 | 82.89 | 80.97 | 253384 |
| 1715294400 | 82.54 | 2.39 | 2.98 | 79.97 | 82.665 | 79.36 | 298867 |
| 1715208000 | 80.15 | -1.91 | -2.33 | 81.31 | 81.9044 | 79.95 | 235433 |
| 1715121600 | 82.06 | 0.18 | 0.22 | 81.65 | 83.2 | 80.8 | 265616 |
| 1715035200 | 81.88 | 0.2 | 0.24 | 82.73 | 83.29 | 81.15 | 434573 |
| 1714776000 | 81.68 | 1.64 | 2.05 | 87.37 | 91.2 | 80.98 | 623445 |
| 1714689600 | 80.04 | -0.26 | -0.32 | 81.07 | 81.63 | 78.49 | 401237 |
| 1714603200 | 80.3 | 1.5 | 1.90 | 79.07 | 82.53 | 77.87 | 292609 |
| 1714516800 | 78.8 | -2.33 | -2.87 | 80.41 | 81.08 | 78.75 | 407875 |
| 1714430400 | 81.13 | 0.51 | 0.63 | 81.11 | 82.1 | 81.1 | 249616 |
| 1714171200 | 80.62 | 0.69 | 0.86 | 80.23 | 81.72 | 79.96 | 203651 |
| 1714084800 | 79.93 | -0.13 | -0.16 | 78.82 | 80.11 | 78.37 | 190362 |
| 1713998400 | 80.06 | -0.23 | -0.29 | 80.09 | 80.97 | 79.71 | 245245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
