Workiva Inc (WK)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9503 | 1.10384481357 | 86.09 | 91 | 86.09 | 461873 | 88.15249102 | CS |
| 4 | -0.2647 | -0.30318996621 | 87.305 | 91 | 82.01 | 672749 | 86.8559911 | CS |
| 12 | -25.2397 | -22.4792483078 | 112.28 | 115.49 | 82.01 | 624570 | 95.95965817 | CS |
| 26 | 8.0303 | 10.1636501709 | 79.01 | 116.83 | 75.71 | 489186 | 94.93808844 | CS |
| 52 | 0.5403 | 0.624624277457 | 86.5 | 116.83 | 65.47 | 428325 | 86.81205212 | CS |
| 156 | -19.4097 | -18.2336308126 | 106.45 | 124.76 | 59.43 | 400431 | 88.05518786 | CS |
| 260 | 57.6403 | 196.055442177 | 29.4 | 173.24 | 28.65 | 388762 | 89.70437506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 87.23 | -0.93 | -1.05 | 86.82 | 88.04 | 85.79 | 694608 |
| 1742510400 | 88.16 | -1.16 | -1.30 | 88.04 | 91 | 87.66 | 644997 |
| 1742424000 | 89.32 | 1.73 | 1.98 | 88.86 | 90.13 | 87.65 | 304754 |
| 1742337600 | 87.59 | -0.98 | -1.11 | 87.85 | 88.98 | 86.725 | 519747 |
| 1742251200 | 88.57 | 1.03 | 1.18 | 87.01 | 89.62 | 86.47 | 433124 |
| 1741992000 | 87.54 | 2.48 | 2.92 | 86.09 | 89.15 | 86.09 | 406743 |
| 1741905600 | 85.06 | -1.67 | -1.93 | 86.61 | 87.05 | 84.77 | 476471 |
| 1741819200 | 86.73 | 1.84 | 2.17 | 86.58 | 88 | 84.94 | 626746 |
| 1741732800 | 84.89 | -0.22 | -0.26 | 85.39 | 86.655 | 84.16 | 474446 |
| 1741646400 | 85.11 | -0.76 | -0.89 | 84.36 | 85.99 | 83.34 | 642013 |
| 1741390800 | 85.87 | -0.89 | -1.03 | 86.07 | 87.99 | 83.47 | 937720 |
| 1741304400 | 86.76 | -2.55 | -2.86 | 88.26 | 89.485 | 86.69 | 598237 |
| 1741218000 | 89.31 | 1.81 | 2.07 | 88.45 | 89.55 | 86.38 | 675305 |
| 1741131600 | 87.5 | 1.34 | 1.56 | 85.18 | 88.33 | 84.85 | 698392 |
| 1741045200 | 86.16 | -1.36 | -1.55 | 88.88 | 89.28 | 85.94 | 653110 |
| 1740786000 | 87.52 | 0.08 | 0.09 | 87.12 | 87.65 | 85.75 | 1166820 |
| 1740699600 | 87.44 | -1.88 | -2.10 | 89.2 | 89.4656 | 87.03 | 841046 |
| 1740613200 | 89.32 | 5.83 | 6.98 | 86 | 90.41 | 84.56 | 1450009 |
| 1740526800 | 83.49 | -0.52 | -0.62 | 83.01 | 85.14 | 83.01 | 763465 |
| 1740440400 | 84.01 | -0.42 | -0.50 | 84.16 | 85.225 | 82.01 | 617921 |
| 1740181200 | 84.43 | -2.12 | -2.45 | 87.305 | 88 | 84.21 | 468174 |
| 1740094800 | 86.55 | -0.54 | -0.62 | 87.37 | 88.33 | 85.39 | 603517 |
| 1740008400 | 87.09 | -2.69 | -3.00 | 89.03 | 89.56 | 86.55 | 594182 |
| 1739922000 | 89.78 | 0.7 | 0.79 | 89.08 | 90.77 | 88.4024 | 719355 |
| 1739576400 | 89.08 | -2.73 | -2.97 | 92.11 | 92.46 | 88.9 | 368601 |
| 1739490000 | 91.81 | 0.69 | 0.76 | 91.99 | 92 | 90.2 | 727735 |
| 1739403600 | 91.12 | -3.23 | -3.42 | 90.52 | 92.75 | 90.24 | 832236 |
| 1739317200 | 94.35 | -2.5 | -2.58 | 95.75 | 96.75 | 92.95 | 646266 |
| 1739230800 | 96.85 | -2.07 | -2.09 | 99.75 | 100.59 | 96.41 | 449331 |
| 1738971600 | 98.92 | -1.22 | -1.22 | 100.68 | 101.15 | 98.06 | 315795 |
| 1738885200 | 100.14 | -3.04 | -2.95 | 103.23 | 103.5 | 99.395 | 377596 |
| 1738798800 | 103.18 | 2.63 | 2.62 | 100.97 | 103.37 | 99.89 | 588540 |
| 1738712400 | 100.55 | 3.26 | 3.35 | 98.22 | 101.04 | 96.67 | 588106 |
| 1738626000 | 97.29 | -0.93 | -0.95 | 97.04 | 98.38 | 94.34 | 581451 |
| 1738366800 | 98.22 | -0.88 | -0.89 | 99.84 | 99.84 | 97.375 | 515689 |
| 1738280400 | 99.1 | -1.37 | -1.36 | 100.62 | 101.91 | 98.3755 | 527470 |
| 1738194000 | 100.47 | -4.04 | -3.87 | 104.9 | 104.9 | 100.27 | 488191 |
| 1738107600 | 104.51 | 6.82 | 6.98 | 98.3 | 105.16 | 97.675 | 666423 |
| 1738021200 | 97.69 | 0.69 | 0.71 | 96.9 | 100.32 | 96.82 | 649972 |
| 1737762000 | 97 | -1.91 | -1.93 | 100.67 | 100.67 | 96.62 | 641103 |
| 1737675600 | 98.91 | 0 | 0.00 | 98.91 | 98.91 | 98.91 | 0 |
| 1737589200 | 98.91 | -15.13 | -13.27 | 114.21 | 114.21 | 94.96 | 2202972 |
| 1737502800 | 114.04 | 2.01 | 1.79 | 111.995 | 115 | 109.06 | 1720432 |
| 1737157200 | 112.03 | -1.67 | -1.47 | 115 | 115.49 | 111.64 | 346017 |
| 1737070800 | 113.7 | -0.39 | -0.34 | 114.09 | 115.47 | 112.76 | 351548 |
| 1736984400 | 114.09 | 4.09 | 3.72 | 112.03 | 114.55 | 111.435 | 665544 |
| 1736898000 | 110 | 4.13 | 3.90 | 107.48 | 110.54 | 107.12 | 527301 |
| 1736811600 | 105.87 | 0.01 | 0.01 | 104.4 | 106.14 | 103.935 | 477307 |
| 1736552400 | 105.86 | -5.12 | -4.61 | 107.85 | 108.385 | 104.92 | 467193 |
| 1736379600 | 110.98 | 1.36 | 1.24 | 108.61 | 111.01 | 107.95 | 507196 |
| 1736293200 | 109.62 | -2.52 | -2.25 | 112.14 | 112.29 | 107.56 | 501033 |
| 1736206800 | 112.14 | 0.79 | 0.71 | 112.64 | 113.7 | 111.61 | 504650 |
| 1735947600 | 111.35 | 2.48 | 2.28 | 111.255 | 112.4204 | 110.28 | 432341 |
| 1735861200 | 108.87 | -0.63 | -0.58 | 110.275 | 111.71 | 107.3 | 357311 |
| 1735688400 | 109.5 | -0.33 | -0.30 | 109.91 | 110.43 | 108.27 | 249173 |
| 1735602000 | 109.83 | -1.3 | -1.17 | 111.26 | 111.38 | 108.694 | 363517 |
| 1735342800 | 111.13 | -2.03 | -1.79 | 112.145 | 112.41 | 109.7516 | 280607 |
| 1735256400 | 113.16 | -0.02 | -0.02 | 113.86 | 114.0727 | 112.435 | 207702 |
| 1735077840 | 113.18 | 1.52 | 1.36 | 111.9 | 113.18 | 111.51 | 120333 |
| 1734997200 | 111.66 | -3.12 | -2.72 | 113.96 | 114.64 | 110.7319 | 403190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
