Canada markets closed

Workiva Inc. (WK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
82.26-0.28 (-0.34%)
At close: 04:00PM EDT
81.75 -0.51 (-0.62%)
After hours: 07:33PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202482.8982.8980.9782.2682.26253,400
May 09, 202479.9782.6779.3682.5482.54298,900
May 08, 202481.3181.9079.9580.1580.15235,400
May 07, 202481.6583.2080.8082.0682.06265,600
May 06, 202482.7383.2981.1581.8881.88434,600
May 03, 202487.5591.2080.9881.6881.68623,400
May 02, 202481.0781.6378.4980.0480.04401,700
May 01, 202479.0782.5377.8780.3080.30292,600
Apr 30, 202480.4181.0878.7578.8078.80407,900
Apr 29, 202481.1182.1081.1081.1381.13249,600
Apr 26, 202480.2381.7279.9680.6280.62203,700
Apr 25, 202478.8280.1178.3779.9379.93192,500
Apr 24, 202480.0980.9779.7180.0680.06245,200
Apr 23, 202478.9781.8878.8280.2980.29230,000
Apr 22, 202478.4179.9077.7579.0979.09257,400
Apr 19, 202477.9678.7576.8777.8677.86356,300
Apr 18, 202477.1379.0876.8078.0478.04325,700
Apr 17, 202477.5778.4176.9376.9776.97308,900
Apr 16, 202477.6478.0076.6377.0677.06286,600
Apr 15, 202478.4078.8577.3178.1978.19383,500
Apr 12, 202479.7379.7378.1078.4778.47333,600
Apr 11, 202479.7080.6178.5080.6080.60322,500
Apr 10, 202482.3182.3179.1679.3979.39447,400
Apr 09, 202482.1384.4782.0284.3784.37240,700
Apr 08, 202481.1081.8180.7981.4081.40218,400
Apr 05, 202480.3681.9680.3680.6480.64292,200
Apr 04, 202482.2583.2980.5780.6280.62416,300
Apr 03, 202480.6482.4080.6481.3681.36342,000
Apr 02, 202481.8482.1180.2081.3681.36305,400
Apr 01, 202484.8084.8082.7483.5883.58245,600
Mar 28, 202485.0086.0184.4784.8084.80304,400
Mar 27, 202483.1984.6282.6884.3784.37308,300
Mar 26, 202483.0083.0081.0782.6782.67286,200
Mar 25, 202483.0183.6182.0282.3382.33226,700
Mar 22, 202484.7185.0683.0883.5383.53181,100
Mar 21, 202486.5087.3684.1484.6984.69345,100
Mar 20, 202484.0086.3283.8985.7185.71450,200
Mar 19, 202483.2384.0782.2883.9283.92197,100
Mar 18, 202484.2484.2483.1183.7183.71268,800
Mar 15, 202481.4684.2580.8583.9383.93709,500
Mar 14, 202484.3584.9882.1082.2082.20381,700
Mar 13, 202484.5585.5184.2684.6784.67220,900
Mar 12, 202484.9685.6184.4384.9584.95333,300
Mar 11, 202485.0286.0684.5685.0285.02395,500
Mar 08, 202487.1687.7885.4885.5985.59279,700
Mar 07, 202486.0087.5485.8886.2786.27225,600
Mar 06, 202486.1186.7484.9685.3585.35332,200
Mar 05, 202485.0685.3184.2084.7584.75516,800
Mar 04, 202485.5086.1484.0385.6485.64250,200
Mar 01, 202486.1486.5884.4585.5085.50344,000
Feb 29, 202485.4786.5684.9386.1286.12393,000
Feb 28, 202483.8687.0783.4484.5484.54364,400
Feb 27, 202485.1686.7384.6884.9284.92320,600
Feb 26, 202487.1388.8384.6784.9884.98773,500
Feb 23, 202486.5987.7784.3387.4787.47574,300
Feb 22, 202483.5886.7282.8686.1686.16995,500
Feb 21, 202487.1088.1580.5082.0182.011,764,300
Feb 20, 202492.1495.6791.8994.1994.19713,400
Feb 16, 202493.2594.4492.5593.8093.80495,300
Feb 15, 202493.1894.5291.9294.1194.11497,900
Feb 14, 202490.1792.2289.1491.9091.90434,800
Feb 13, 202489.4691.3888.7389.2989.29391,200
Feb 12, 202496.0096.2693.2193.2293.22327,400
Feb 09, 202494.5096.2693.9095.9795.97255,400
Feb 08, 202491.3993.8990.7693.4793.47293,500
Feb 07, 202493.7893.9391.0291.4691.46353,100
Feb 06, 202491.9293.8891.5793.3893.38276,900
Feb 05, 202493.0093.2091.3591.9191.91327,300
Feb 02, 202494.2295.1392.5494.0094.00338,000
Feb 01, 202493.6595.4192.8695.3795.37355,000
Jan 31, 202495.7795.8092.6692.9492.94483,500
Jan 30, 202496.4697.5595.8296.2596.25211,200
Jan 29, 202493.8397.2093.5997.1297.12555,600
Jan 26, 202498.0098.3393.5293.7093.70328,000
Jan 25, 202497.8099.0294.5597.5997.59420,500
Jan 24, 2024100.00100.1297.8697.8997.89492,000
Jan 23, 202498.5199.5496.4799.4899.48492,300
Jan 22, 202498.0598.4696.0796.6196.61289,400
Jan 19, 202496.0996.8194.4596.6896.68264,600
Jan 18, 202495.3795.8193.9595.4095.40228,300
Jan 17, 202494.0394.6493.2594.6394.63257,200
Jan 16, 202493.5895.5593.2995.4195.41263,600
Jan 12, 202496.0197.1594.6495.0595.05202,400
Jan 11, 202493.4094.9792.2094.9294.92676,200
Jan 10, 202492.5593.7592.1693.2493.24540,800
Jan 09, 202491.5193.0491.1092.7992.79469,800
Jan 08, 202492.6093.9392.2292.9792.97363,000
Jan 05, 202491.9193.9191.8392.2692.26258,500
Jan 04, 202493.7594.1191.9192.7092.70332,700
Jan 03, 202495.1195.3792.6593.2393.23349,100
Jan 02, 202499.7199.7195.4595.6395.63300,500
Dec 29, 2023103.08104.24101.22101.53101.53186,500
Dec 28, 2023103.77104.36102.62103.44103.44218,600
Dec 27, 2023104.50105.00103.21104.18104.18203,600
Dec 26, 2023104.04104.74103.37104.40104.40199,400
Dec 22, 2023104.20104.52103.02103.90103.90193,800
Dec 21, 2023101.69104.12101.13103.79103.79332,100
Dec 20, 2023100.59104.36100.01100.38100.38346,400
Dec 19, 2023101.00102.54100.07101.17101.17346,700
Dec 18, 202399.29100.7297.70100.52100.52321,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...