Dark

WK
Workiva Inc.
stock NYSE

Market Open

Oct 2, 2026 3:31:55 PM EDT

71.23USD+2.298%(+1.60)2,488,690

71.19Bid 71.30Ask 0.11Spread

Pre-market

Oct 2, 2026 9:27:30 AM EDT

72.95USD+4.768%(+3.32)724

After-hours

Oct 1, 2026 4:10:30 PM EDT

69.63USD-0.029%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	73.1100	73.2300	70.0500	71.2300	+2.298%	2,488,690	0.000%
2026-10-01	68.5100	70.4300	66.9800	69.6300	+4.597%	912,261	+2.298%
2026-09-30	65.2900	67.0650	64.8500	66.5700	+2.180%	1,727,296	+7.000%
2026-09-29	69.7100	69.7100	64.8900	65.1500	-4.458%	1,670,792	+9.332%
2026-09-28	67.7700	69.3300	65.7500	68.1900	-2.082%	907,895	+4.458%
2026-09-25	71.2100	72.3100	69.6200	69.6400	-2.574%	465,570	+2.283%
2026-09-24	71.1900	72.2400	70.1600	71.4800	+0.975%	864,127	-0.350%
2026-09-23	70.0400	71.2350	69.2500	70.7900	+1.375%	1,169,957	+0.622%
2026-09-22	74.0300	74.0300	69.1600	69.8300	-4.132%	933,833	+2.005%
2026-09-21	74.4000	74.4000	72.2500	72.8400	-0.465%	934,237	-2.210%
2026-09-18	73.3700	74.6500	71.6300	73.1800	-0.027%	1,805,497	-2.665%
2026-09-17	72.8200	74.8620	71.4100	73.2000	+0.646%	738,622	-2.691%
2026-09-16	74.5600	76.0100	72.4900	72.7300	-2.780%	1,125,039	-2.062%
2026-09-15	74.2300	76.4500	74.0850	74.8100	-1.423%	985,183	-4.785%
2026-09-14	74.5100	75.9700	73.9000	75.8900	+5.608%	1,121,109	-6.140%
2026-09-11	71.5200	72.4700	70.9400	71.8600	+0.743%	685,525	-0.877%
2026-09-10	73.1900	74.0100	70.7000	71.3300	-1.965%	893,468	-0.140%
2026-09-09	74.0800	74.2700	72.2500	72.7600	-1.289%	933,304	-2.103%
2026-09-08	75.3000	75.3000	72.6550	73.7100	-3.710%	926,688	-3.365%
2026-09-04	77.8000	78.0800	75.5800	76.5500	-2.596%	543,025	-6.950%
2026-09-03	77.4000	79.4000	76.8850	78.5900	+3.749%	841,404	-9.365%
2026-09-02	76.5200	77.7700	75.7100	75.7500	-1.239%	727,928	-5.967%
2026-09-01	80.0000	80.2450	76.2900	76.7000	-4.125%	842,646	-7.132%
2026-08-31	77.8900	80.5600	77.6700	80.0000	+1.074%	852,089	-10.963%
2026-08-28	77.3100	79.8100	77.2100	79.1500	+1.997%	1,576,302	-10.006%
2026-08-27	77.0000	79.0400	76.4000	77.6000	+4.161%	1,014,774	-8.209%
2026-08-26	72.5700	74.9850	72.2300	74.5000	+0.269%	596,324	-4.389%
2026-08-25	73.6600	74.8400	73.4000	74.3000	-0.775%	413,007	-4.132%
2026-08-24	74.5000	75.7300	74.1650	74.8800	+0.067%	677,951	-4.874%
2026-08-21	75.1000	75.4500	73.3900	74.8300	-0.743%	634,724	-4.811%
2026-08-20	75.1500	76.9800	74.8356	75.3900	-0.423%	796,072	-5.518%
2026-08-19	69.0400	76.1300	69.0400	75.7100	+8.003%	1,218,009	-5.917%
2026-08-18	70.9100	72.3500	70.0100	70.1000	+0.329%	541,089	+1.612%
2026-08-17	69.4500	70.1600	68.3950	69.8700	-0.908%	562,372	+1.946%
2026-08-14	74.1200	74.6400	70.4250	70.5100	-4.393%	679,007	+1.021%
2026-08-13	68.5700	73.8400	67.4200	73.7500	+8.344%	1,094,849	-3.417%
2026-08-12	68.0000	69.4400	67.4100	68.0700	-1.419%	668,269	+4.642%
2026-08-11	66.7800	69.5200	66.1700	69.0500	+2.570%	840,082	+3.157%
2026-08-10	65.0400	67.5000	64.3701	67.3200	+3.347%	897,430	+5.808%
2026-08-07	63.0000	65.7700	63.0000	65.1400	+4.980%	877,034	+9.349%
2026-08-06	60.6800	62.3300	60.1000	62.0500	+0.567%	905,288	+14.795%
2026-08-05	61.2100	63.6850	59.7200	61.7000	+0.735%	1,180,858	+15.446%
2026-08-04	59.9600	62.1500	59.6950	61.2500	+0.082%	1,032,151	+16.294%
2026-08-03	61.4300	62.6600	60.0800	61.2000	+2.341%	721,576	+16.389%
2026-07-31	57.6500	59.9700	57.0140	59.8000	+2.152%	591,794	+19.114%
2026-07-30	59.3600	60.4900	57.4001	58.5400	-4.736%	689,463	+21.677%
2026-07-29	57.9700	62.4500	57.9700	61.4500	+5.025%	830,396	+15.915%
2026-07-28	56.8300	59.6300	56.8300	58.5100	+4.951%	638,006	+21.740%
2026-07-27	53.7600	56.7700	53.3422	55.7500	+6.353%	668,482	+27.767%
2026-07-24	51.7600	53.1500	51.3400	52.4200	+3.433%	748,063	+35.883%
2026-07-23	52.8100	52.8200	50.1500	50.6800	-2.632%	665,041	+40.549%
2026-07-22	54.2800	55.6400	51.1850	52.0500	-5.295%	1,035,909	+36.849%
2026-07-21	55.4500	57.1400	54.8350	54.9600	-3.899%	871,820	+29.603%
2026-07-20	56.1600	58.3600	55.5200	57.1900	+0.017%	664,127	+24.550%
2026-07-17	56.2200	58.2000	56.2200	57.1800	+0.369%	773,054	+24.572%
2026-07-16	55.3100	57.4600	54.6950	56.9700	+4.763%	779,810	+25.031%
2026-07-15	54.2900	56.1500	54.1500	54.3800	+1.285%	716,563	+30.986%
2026-07-14	52.2200	54.5300	51.7516	53.6900	-1.558%	530,960	+32.669%
2026-07-13	53.0900	55.7300	52.7450	54.5400	+4.543%	996,861	+30.601%
2026-07-10	53.6100	54.0000	51.5600	52.1700	-0.306%	582,793	+36.534%
2026-07-09	50.1000	52.8500	49.1800	52.3300	+0.693%	749,082	+36.117%
2026-07-08	52.1600	53.0000	51.6100	51.9700	-1.869%	856,623	+37.060%
2026-07-07	52.9900	53.3700	52.3200	52.9600	+2.755%	797,765	+34.498%
2026-07-06	51.3000	52.0300	50.7672	51.5400	-0.751%	635,889	+38.203%
2026-07-02	50.7900	52.5900	50.7600	51.9300	+2.245%	712,029	+37.165%
2026-07-01	50.0000	52.1000	49.7450	50.7900	+4.700%	1,605,067	+40.244%
2026-06-30	48.0100	49.2100	47.8400	48.5100	-0.655%	686,930	+46.836%
2026-06-29	49.7650	50.5000	48.7410	48.8300	-0.449%	741,809	+45.873%
2026-06-26	46.8200	49.4900	46.8200	49.0500	+5.917%	2,499,768	+45.219%
2026-06-25	46.8900	47.6900	46.0600	46.3100	-3.178%	747,036	+53.811%
2026-06-24	47.0300	48.9700	47.0200	47.8300	+1.809%	1,120,174	+48.923%
2026-06-23	46.3200	47.7400	46.1100	46.9800	+2.175%	973,518	+51.618%
2026-06-22	46.3000	48.0125	44.6210	45.9800	-2.934%	1,164,161	+54.915%
2026-06-18	47.4100	47.8600	46.6250	47.3700	-1.374%	1,910,390	+50.369%
2026-06-17	48.3600	50.3000	47.2100	48.0300	-1.879%	959,127	+48.303%
2026-06-16	48.7000	50.4750	48.1200	48.9500	+0.307%	888,556	+45.516%
2026-06-15	48.8900	50.2500	48.4500	48.8000	-0.266%	632,542	+45.963%
2026-06-12	48.6400	49.8400	47.3200	48.9300	-0.407%	1,266,415	+45.575%
2026-06-11	48.2400	49.4800	47.4800	49.1300	-0.345%	1,379,395	+44.983%
2026-06-10	47.6800	50.0200	47.4950	49.3000	+1.691%	1,101,534	+44.483%
2026-06-09	48.1200	49.3800	47.1100	48.4800	+0.373%	954,798	+46.927%
2026-06-08	48.7800	48.8600	47.7600	48.3000	-1.689%	902,782	+47.474%
2026-06-05	49.6800	50.1500	48.0000	49.1300	+0.163%	793,415	+44.983%
2026-06-04	51.4700	51.9500	49.0100	49.0500	-1.585%	817,140	+45.219%
2026-06-03	50.6200	50.9800	49.2225	49.8400	-4.043%	1,305,112	+42.917%
2026-06-02	51.5550	52.2900	50.3000	51.9400	-1.685%	1,007,557	+37.139%
2026-06-01	51.1900	53.6200	50.1000	52.8300	+6.127%	1,116,676	+34.829%
2026-05-29	47.2700	49.9900	46.7100	49.7800	+6.893%	983,093	+43.090%
2026-05-28	48.3500	49.0000	46.1800	46.5700	-1.979%	665,495	+52.953%
2026-05-27	48.4800	50.0400	47.3150	47.5100	-3.689%	899,610	+49.926%
2026-05-26	49.9900	50.3500	49.0800	49.3300	-1.948%	884,623	+44.395%
2026-05-22	50.0100	51.7000	50.0000	50.3100	+0.580%	639,277	+41.582%
2026-05-21	47.6900	50.2800	47.2050	50.0200	+3.007%	1,086,006	+42.403%
2026-05-20	48.7600	49.1400	47.2200	48.5600	-2.274%	877,428	+46.685%
2026-05-19	50.9000	52.5000	49.5750	49.6900	-0.241%	841,502	+43.349%
2026-05-18	46.8800	50.0700	46.6401	49.8100	+5.084%	960,391	+43.003%
2026-05-15	46.1000	47.7850	45.4200	47.4000	+4.428%	1,072,243	+50.274%
2026-05-14	44.4300	46.6000	44.2000	45.3900	+2.437%	2,564,386	+56.929%
2026-05-13	46.8750	46.8750	43.3400	44.3100	-5.422%	1,708,190	+60.754%
2026-05-12	47.1300	49.0000	46.6850	46.8500	+0.926%	1,615,409	+52.038%
2026-05-11	50.5200	51.6100	46.4100	46.4200	-9.495%	1,515,499	+53.447%
2026-05-08	52.0600	52.0600	49.8700	51.2900	-1.912%	1,276,805	+38.877%
2026-05-07	52.8000	53.8450	52.1950	52.2900	+1.475%	1,374,057	+36.221%
2026-05-06	52.2600	52.3825	49.4400	51.5300	-7.002%	2,413,815	+38.230%
2026-05-05	56.5100	56.9800	53.5000	55.4100	-2.068%	1,424,194	+28.551%
2026-05-04	54.8500	57.0100	54.4300	56.5800	+3.324%	1,986,465	+25.893%
2026-05-01	54.7100	56.0000	53.4600	54.7600	+2.393%	2,313,297	+30.077%
2026-04-30	53.1000	53.4800	51.6850	53.4800	-0.798%	840,728	+33.190%
2026-04-29	53.6200	54.0600	53.1000	53.9100	-0.517%	508,737	+32.128%
2026-04-28	54.4700	55.4400	53.3800	54.1900	+0.538%	1,054,756	+31.445%
2026-04-27	53.1400	54.6550	52.7300	53.9000	+1.411%	1,458,397	+32.152%
2026-04-24	52.0100	53.3050	51.5600	53.1500	+1.839%	2,189,727	+34.017%
2026-04-23	54.1500	55.9900	50.9800	52.1900	-6.837%	939,622	+36.482%
2026-04-22	56.4400	56.4400	55.0600	56.0200	-0.356%	1,889,757	+27.151%
2026-04-21	57.1900	58.6400	55.8400	56.2200	-1.230%	1,142,983	+26.699%
2026-04-20	57.1900	58.2100	56.6600	56.9200	-0.732%	613,923	+25.141%
2026-04-17	58.6900	59.0250	56.5900	57.3400	-0.261%	539,915	+24.224%
2026-04-16	57.7900	58.4500	56.7100	57.4900	+1.806%	650,262	+23.900%
2026-04-15	55.8200	56.8500	55.2200	56.4700	+2.449%	1,024,922	+26.138%
2026-04-14	56.5700	57.2300	54.5900	55.1200	-1.782%	516,423	+29.227%
2026-04-13	52.7000	56.2600	52.6250	56.1200	+7.181%	1,279,232	+26.924%
2026-04-10	55.0200	55.3200	51.9900	52.3600	-5.810%	950,514	+36.039%
2026-04-09	56.5000	56.6850	54.5400	55.5900	-2.815%	784,115	+28.135%
2026-04-08	59.8700	60.1300	56.9150	57.2000	-2.804%	887,621	+24.528%
2026-04-07	59.6500	60.2700	58.7050	58.8500	-1.539%	593,884	+21.037%
2026-04-06	60.2300	60.2600	59.1800	59.7700	-0.383%	582,486	+19.173%
2026-04-02	59.7800	60.2850	58.4500	60.0000	+0.486%	849,979	+18.717%
2026-04-01	59.6000	60.3200	58.3800	59.7100	+0.134%	749,397	+19.293%
2026-03-31	59.0300	60.5800	58.2000	59.6300	+1.584%	569,809	+19.453%
2026-03-30	58.1700	59.8950	57.6600	58.7000	+1.504%	561,261	+21.346%
2026-03-27	58.7500	58.9209	57.5100	57.8300	-2.692%	919,793	+23.171%
2026-03-26	58.5000	60.6900	58.5000	59.4300	+1.382%	521,120	+19.855%
2026-03-25	60.3600	61.6500	57.9150	58.6200	-1.413%	619,080	+21.511%
2026-03-24	60.6900	61.3929	59.0600	59.4600	-3.144%	577,547	+19.795%
2026-03-23	61.4300	62.0950	60.3000	61.3900	+1.070%	559,681	+16.029%
2026-03-20	61.0500	61.8400	60.0500	60.7400	-1.364%	922,837	+17.270%
2026-03-19	61.6600	63.5000	60.6550	61.5800	-0.162%	574,036	+15.671%
2026-03-18	61.0700	62.3099	60.8300	61.6800	-0.113%	582,880	+15.483%
2026-03-17	61.2300	64.0700	61.2300	61.7500	+0.899%	485,051	+15.352%
2026-03-16	61.7100	62.9000	61.0500	61.2000	-0.633%	824,114	+16.389%
2026-03-13	61.2700	63.0000	60.5000	61.5900	+0.375%	593,292	+15.652%
2026-03-12	62.0000	63.5150	60.6900	61.3600	-1.366%	556,036	+16.085%
2026-03-11	61.9900	62.9400	60.6456	62.2100	+0.032%	710,391	+14.499%
2026-03-10	63.8000	64.5000	60.3100	62.1900	-2.843%	1,025,292	+14.536%
2026-03-09	64.0900	64.3950	62.9000	64.0100	-1.371%	869,419	+11.279%
2026-03-06	64.8500	65.4500	62.8000	64.9000	+0.745%	891,809	+9.753%
2026-03-05	61.9000	65.3800	61.9000	64.4200	+4.189%	1,240,269	+10.571%
2026-03-04	62.3200	63.1400	61.1900	61.8300	-1.151%	1,155,873	+15.203%
2026-03-03	60.4700	63.0500	59.7100	62.5500	+2.072%	763,460	+13.877%
2026-03-02	60.7900	62.4200	60.0800	61.2800	-0.487%	932,251	+16.237%
2026-02-27	60.6800	61.6300	58.3600	61.5800	-0.178%	1,963,034	+15.671%
2026-02-26	59.4700	62.4300	59.2600	61.6900	+4.365%	1,504,861	+15.464%
2026-02-25	57.7700	59.1400	56.4300	59.1100	+2.444%	1,562,777	+20.504%
2026-02-24	57.5800	59.8100	56.5000	57.7000	+0.191%	1,674,936	+23.449%
2026-02-23	60.9000	61.0200	57.2900	57.5900	-6.251%	1,922,111	+23.685%
2026-02-20	65.2200	67.8900	60.0000	61.4300	+3.662%	3,392,676	+15.953%
2026-02-19	58.0300	59.3600	56.0650	59.2600	+1.926%	1,932,382	+20.199%
2026-02-18	58.0000	59.1600	57.1600	58.1400	+0.241%	1,515,822	+22.515%
2026-02-17	62.1700	63.0651	57.4100	58.0000	-6.346%	1,381,622	+22.810%
2026-02-13	63.3500	63.9900	61.7300	61.9300	-0.721%	1,100,941	+15.017%
2026-02-12	64.6100	66.0175	61.2350	62.3800	-3.957%	1,163,583	+14.187%
2026-02-11	69.6000	69.6000	64.5600	64.9500	-7.161%	920,768	+9.669%
2026-02-10	69.5200	70.9999	68.9400	69.9600	+1.775%	1,101,062	+1.815%
2026-02-09	69.4600	70.3950	67.9900	68.7400	-1.589%	902,049	+3.622%
2026-02-06	70.3000	71.4300	68.6200	69.8500	+1.247%	966,646	+1.976%
2026-02-05	71.1100	72.9800	68.4800	68.9900	-3.118%	1,020,959	+3.247%
2026-02-04	70.5600	72.2450	68.6600	71.2100	-1.097%	978,848	+0.028%
2026-02-03	75.8300	76.9500	69.0800	72.0000	-5.932%	1,536,476	-1.069%
2026-02-02	77.2400	78.3100	75.3100	76.5400	-0.623%	918,119	-6.938%
2026-01-30	76.2700	77.3400	75.0000	77.0200	+0.983%	737,430	-7.518%
2026-01-29	79.1800	80.2100	73.6000	76.2700	-6.175%	1,269,037	-6.608%
2026-01-28	81.6700	82.8000	80.7300	81.2900	+0.321%	496,504	-12.375%
2026-01-27	82.6500	83.8071	80.0600	81.0300	-2.303%	651,107	-12.094%
2026-01-26	81.4900	84.6200	80.9100	82.9400	+1.842%	839,479	-14.119%
2026-01-23	81.9800	83.3099	80.7800	81.4400	-0.306%	340,737	-12.537%
2026-01-22	81.1000	82.3000	81.0500	81.6900	+1.947%	427,927	-12.805%
2026-01-21	83.7300	84.5000	79.1000	80.1300	-4.562%	1,297,206	-11.107%
2026-01-20	84.6200	85.7499	83.6200	83.9600	-2.053%	442,258	-15.162%
2026-01-16	84.8300	86.2000	83.7150	85.7200	+1.145%	461,037	-16.904%
2026-01-15	86.2700	86.8050	84.4208	84.7500	-1.762%	481,163	-15.953%
2026-01-14	87.8000	89.5200	84.8650	86.2700	-2.343%	459,949	-17.434%
2026-01-13	89.8400	89.8400	87.3600	88.3400	-1.042%	676,641	-19.368%
2026-01-12	89.5900	89.5925	88.0400	89.2700	-0.268%	471,996	-20.208%
2026-01-09	89.8800	90.3250	87.6471	89.5100	-0.633%	383,951	-20.422%
2026-01-08	90.4500	90.9350	88.9900	90.0800	-1.487%	532,339	-20.926%
2026-01-07	87.3000	92.1850	86.8300	91.4400	+5.552%	1,181,044	-22.102%
2026-01-06	84.8000	87.9950	83.8500	86.6300	+2.996%	1,652,560	-17.777%
2026-01-05	82.6000	85.3200	82.0001	84.1100	+1.374%	1,587,986	-15.313%
2026-01-02	86.0400	86.0400	82.6350	82.9700	-3.803%	790,246	-14.150%
2025-12-31	86.1000	86.5450	85.3900	86.2500	-0.035%	304,869	-17.414%
2025-12-30	86.4400	86.9000	85.8100	86.2800	-0.484%	492,132	-17.443%
2025-12-29	87.1500	87.8150	86.3100	86.7000	-0.858%	880,412	-17.843%
2025-12-26	87.5500	87.7571	86.8700	87.4500	-0.057%	226,416	-18.548%
2025-12-24	87.8000	88.1700	86.8500	87.5000	-0.816%	260,858	-18.594%
2025-12-23	87.6500	89.0350	86.7000	88.2200	-0.034%	458,186	-19.259%
2025-12-22	87.7800	89.2100	87.2100	88.2500	+0.364%	311,468	-19.286%
2025-12-19	88.1700	89.1650	86.6800	87.9300	-0.204%	800,551	-18.992%
2025-12-18	88.1600	88.8200	87.7750	88.1100	+0.605%	786,712	-19.158%
2025-12-17	88.1800	90.3900	87.1500	87.5800	+0.229%	628,309	-18.669%
2025-12-16	86.2500	87.6100	85.8000	87.3800	+1.251%	540,288	-18.482%
2025-12-15	87.2600	88.2200	85.2400	86.3000	-1.179%	698,959	-17.462%
2025-12-12	86.0000	88.4550	85.1000	87.3300	+1.807%	748,609	-18.436%
2025-12-11	88.4700	89.3900	85.6200	85.7800	-3.073%	716,227	-16.962%
2025-12-10	90.7100	91.7400	86.3500	88.5000	-2.747%	597,371	-19.514%
2025-12-09	91.5900	92.4950	90.9300	91.0000	-0.828%	783,504	-21.725%
2025-12-08	92.4700	93.1451	91.4400	91.7600	-0.660%	413,670	-22.374%
2025-12-05	91.8900	93.7100	91.1050	92.3700	+0.239%	459,736	-22.886%
2025-12-04	92.6900	93.0228	90.8700	92.1500	+0.076%	796,745	-22.702%
2025-12-03	91.1900	92.1600	89.8650	92.0800	+1.488%	1,039,969	-22.643%
2025-12-02	91.1800	91.7550	89.6900	90.7300	+0.011%	870,733	-21.492%
2025-12-01	91.9500	92.7800	90.2400	90.7200	-1.988%	733,548	-21.484%
2025-11-28	92.0100	92.8800	91.4050	92.5600	+0.325%	206,650	-23.045%
2025-11-26	92.5200	92.9300	90.9452	92.2600	-0.764%	350,599	-22.794%
2025-11-25	91.2300	93.4400	90.3200	92.9700	+1.796%	442,194	-23.384%
2025-11-24	90.3800	91.3300	89.5600	91.3300	+0.906%	517,551	-22.008%
2025-11-21	88.0100	90.9450	87.2800	90.5100	+3.075%	487,591	-21.302%
2025-11-20	89.2900	89.6000	87.4300	87.8100	-1.137%	433,740	-18.882%
2025-11-19	90.4700	91.1000	88.7600	88.8200	-2.073%	630,784	-19.804%
2025-11-18	88.9200	90.7000	88.3600	90.7000	+1.853%	596,861	-21.466%
2025-11-17	91.0200	91.0200	88.6950	89.0500	-2.175%	530,065	-20.011%
2025-11-14	90.2400	91.7700	89.9800	91.0300	-0.219%	500,621	-21.751%
2025-11-13	91.8800	93.4300	90.4800	91.2300	-1.988%	846,755	-21.923%
2025-11-12	93.1100	95.0000	91.7100	93.0800	-0.246%	807,547	-23.474%
2025-11-11	89.0900	93.7150	88.6750	93.3100	+4.666%	829,924	-23.663%
2025-11-10	90.0000	90.3050	88.2150	89.1500	+0.169%	660,234	-20.101%
2025-11-07	85.1300	89.1200	84.4800	89.0000	+2.405%	894,933	-19.966%
2025-11-06	95.1600	97.0950	86.6750	86.9100	+5.846%	1,499,683	-18.042%
2025-11-05	82.1800	83.2200	81.0500	82.1100	+0.293%	904,356	-13.251%
2025-11-04	84.1600	84.4300	81.4300	81.8700	-3.489%	633,764	-12.996%
2025-11-03	85.3200	85.3800	83.6300	84.8300	-0.212%	646,648	-16.032%
2025-10-31	86.2100	87.0750	84.0000	85.0100	-1.757%	959,232	-16.210%
2025-10-30	86.1500	87.8100	85.9000	86.5300	-0.219%	471,654	-17.682%
2025-10-29	88.6900	89.5400	85.5500	86.7200	-2.529%	694,047	-17.862%
2025-10-28	88.7500	89.7350	88.4900	88.9700	+0.508%	672,122	-19.939%
2025-10-27	89.2300	90.4600	87.9900	88.5200	-0.751%	542,273	-19.532%
2025-10-24	90.5700	91.6900	89.1500	89.1900	-0.546%	435,937	-20.137%
2025-10-23	88.4800	89.7600	86.1600	89.6800	+1.299%	354,376	-20.573%
2025-10-22	90.5600	91.2238	88.5300	88.5300	-2.768%	828,624	-19.541%
2025-10-21	89.2500	91.5200	89.2500	91.0500	+1.698%	536,424	-21.768%
2025-10-20	88.5000	89.7277	88.2700	89.5300	+1.982%	611,038	-20.440%
2025-10-17	86.2000	88.2600	86.2000	87.7900	+0.619%	486,527	-18.863%
2025-10-16	86.8700	88.5000	86.3600	87.2500	+1.124%	1,023,320	-18.361%
2025-10-15	88.2600	88.4800	85.5600	86.2800	-1.372%	786,838	-17.443%
2025-10-14	87.4400	88.9400	85.5200	87.4800	-1.153%	1,075,879	-18.576%
2025-10-13	86.5200	89.2300	85.0301	88.5000	+1.771%	1,098,527	-19.514%
2025-10-10	87.8100	88.0000	86.0400	86.9600	-0.172%	1,893,259	-18.089%
2025-10-09	88.2600	88.6500	86.5000	87.1100	-1.848%	707,213	-18.230%
2025-10-08	86.2500	88.8200	84.8100	88.7500	+3.716%	460,184	-19.741%
2025-10-07	89.0700	89.3400	84.8100	85.5700	-3.757%	1,237,516	-16.758%
2025-10-06	88.3300	89.1900	86.5100	88.9100	+1.264%	675,011	-19.885%
2025-10-03	87.5000	88.3700	86.6900	87.8000	+0.389%	582,692	-18.872%
2025-10-02	84.2300	87.4700	83.8100	87.4600	+4.020%	817,945	-18.557%
2025-10-01	86.0800	86.5900	82.6800	84.0800	-2.323%	864,018	-15.283%
2025-09-30	86.5200	86.5200	83.8100	86.0800	+1.021%	863,698	-17.251%
2025-09-29	86.2000	93.0000	84.9600	85.2100	-0.676%	1,019,473	-16.407%
2025-09-26	83.8600	85.9200	83.5000	85.7900	+2.460%	773,234	-16.972%
2025-09-25	83.1200	84.2100	81.8800	83.7300	-0.179%	846,462	-14.929%
2025-09-24	83.8600	85.1400	83.0800	83.8800	+0.612%	758,771	-15.081%
2025-09-23	82.9500	84.0200	82.3601	83.3700	+0.737%	733,549	-14.562%
2025-09-22	79.5500	83.7100	78.5500	82.7600	+3.892%	748,875	-13.932%
2025-09-19	79.8300	80.4100	78.9700	79.6600	-1.093%	1,335,193	-10.582%
2025-09-18	82.0700	83.0700	80.4000	80.5400	-1.044%	642,953	-11.559%
2025-09-17	79.7000	82.2400	79.3600	81.3900	+2.817%	733,465	-12.483%
2025-09-16	78.2600	79.4550	77.5450	79.1600	+1.150%	816,104	-10.018%
2025-09-15	77.5800	79.1700	77.3300	78.2600	+1.007%	1,028,908	-8.983%
2025-09-12	78.1400	78.6800	76.4700	77.4800	-1.224%	645,129	-8.067%
2025-09-11	76.6200	78.5950	75.8200	78.4400	+3.729%	424,822	-9.192%
2025-09-10	77.9200	78.3800	75.0700	75.6200	-2.021%	802,843	-5.805%
2025-09-09	81.0100	81.1950	77.1800	77.1800	-5.149%	754,733	-7.709%
2025-09-08	79.7700	81.6650	78.9600	81.3700	+1.802%	875,963	-12.462%
2025-09-05	77.4600	80.1600	77.2350	79.9300	+5.102%	855,400	-10.885%
2025-09-04	76.7900	77.5450	75.9000	76.0500	-2.224%	658,283	-6.338%
2025-09-03	77.2500	78.2650	76.6500	77.7800	+0.634%	686,771	-8.421%
2025-09-02	80.4800	82.1000	76.2901	77.2900	-6.019%	1,608,455	-7.841%
2025-08-29	81.2200	82.6600	81.2050	82.2400	+1.845%	651,564	-13.388%
2025-08-28	80.6700	81.0300	80.0050	80.7500	+0.473%	930,574	-11.789%
2025-08-27	78.8200	80.5850	78.5200	80.3700	+2.395%	749,282	-11.372%
2025-08-26	78.7000	79.7450	78.4900	78.4900	-0.102%	567,312	-9.250%
2025-08-25	79.7900	80.1139	78.0400	78.5700	-1.763%	632,554	-9.342%
2025-08-22	77.1700	80.1700	76.2900	79.9800	+4.100%	974,230	-10.940%
2025-08-21	76.0600	76.8400	75.2300	76.8300	+0.484%	437,130	-7.289%
2025-08-20	76.9300	77.5800	75.6600	76.4600	-0.817%	634,943	-6.840%
2025-08-19	77.2200	78.0000	76.3075	77.0900	+0.351%	554,210	-7.602%
2025-08-18	75.0700	76.9200	74.1901	76.8200	+2.769%	860,776	-7.277%
2025-08-15	73.2200	74.8800	72.9400	74.7500	+2.510%	707,403	-4.709%
2025-08-14	74.2500	74.4550	72.6300	72.9200	-2.565%	529,983	-2.318%
2025-08-13	73.5400	75.6775	73.1100	74.8400	+2.633%	1,109,464	-4.824%
2025-08-12	72.2500	73.6981	71.1150	72.9200	+1.306%	1,014,593	-2.318%
2025-08-11	73.6900	75.4300	71.9000	71.9800	-2.148%	723,900	-1.042%
2025-08-08	75.4900	76.5400	73.0955	73.5600	-3.134%	946,838	-3.167%
2025-08-07	78.2800	79.3200	75.2350	75.9400	-2.579%	981,967	-6.202%
2025-08-06	79.1800	80.2936	77.6600	77.9500	-1.129%	953,824	-8.621%
2025-08-05	82.8300	84.0000	78.4800	78.8400	-4.829%	1,268,690	-9.652%
2025-08-04	85.0000	85.7000	81.6400	82.8400	-1.732%	1,704,855	-14.015%
2025-08-01	74.4000	84.9400	73.0900	84.3000	+32.070%	3,792,589	-15.504%
2025-07-31	65.9700	66.1450	63.8000	63.8300	-4.015%	723,441	+11.593%
2025-07-30	67.8100	67.8100	65.9900	66.5000	-1.203%	562,485	+7.113%
2025-07-29	68.9400	69.0500	67.1300	67.3100	-1.694%	434,246	+5.824%
2025-07-28	68.0700	69.2200	67.6600	68.4700	+0.706%	409,149	+4.031%
2025-07-25	67.0000	68.5000	66.8200	67.9900	+2.241%	380,048	+4.765%
2025-07-24	67.1500	68.3200	66.0050	66.5000	-1.700%	424,389	+7.113%
2025-07-23	67.3300	68.1500	66.0800	67.6500	+0.895%	303,768	+5.292%
2025-07-22	67.0800	67.7100	66.4900	67.0500	+0.555%	442,188	+6.234%
2025-07-21	66.7700	67.2450	66.0750	66.6800	+0.256%	478,088	+6.824%
2025-07-18	66.5200	67.3350	66.0100	66.5100	+0.060%	360,634	+7.097%
2025-07-17	65.6700	67.2800	65.4100	66.4700	+1.218%	580,299	+7.161%
2025-07-16	67.5500	67.8500	65.6200	65.6700	-2.726%	555,484	+8.467%
2025-07-15	67.2100	68.4200	66.9000	67.5100	+0.972%	1,203,386	+5.510%
2025-07-14	67.0000	68.1100	66.5700	66.8600	-0.417%	561,563	+6.536%
2025-07-11	69.8200	70.6150	67.1400	67.1400	-4.086%	741,510	+6.092%
2025-07-10	72.0000	72.1350	69.9900	70.0000	-2.385%	644,830	+1.757%
2025-07-09	71.4100	71.8350	70.0850	71.7100	+0.986%	468,793	-0.669%
2025-07-08	68.7500	71.7000	68.3000	71.0100	+4.074%	587,477	+0.310%
2025-07-07	68.6800	70.0600	68.2300	68.2300	-1.430%	493,482	+4.397%
2025-07-03	68.4700	69.7700	67.9300	69.2200	+2.019%	238,922	+2.904%
2025-07-02	68.4000	68.4000	67.3500	67.8500	-0.630%	340,811	+4.982%
2025-07-01	68.0600	69.7700	66.8900	68.2800	-0.248%	600,847	+4.320%
2025-06-30	66.1300	68.8700	65.9200	68.4500	+3.996%	726,260	+4.061%
2025-06-27	65.8800	66.4800	65.3300	65.8200	+0.030%	450,475	+8.219%
2025-06-26	65.4000	66.0400	64.5700	65.8000	+0.967%	349,780	+8.252%
2025-06-25	66.7000	66.9850	64.9300	65.1700	-2.992%	444,821	+9.299%
2025-06-24	66.9200	67.6500	66.5300	67.1800	+1.373%	465,034	+6.029%
2025-06-23	65.1900	66.4100	64.5800	66.2700	+1.330%	381,673	+7.485%
2025-06-20	66.9300	67.0400	64.9450	65.4000	-1.802%	728,243	+8.914%
2025-06-18	66.6900	67.0250	65.8500	66.6000	-0.015%	416,754	+6.952%
2025-06-17	67.1300	67.7500	65.8250	66.6100	-1.770%	463,310	+6.936%
2025-06-16	66.0000	68.0800	65.6200	67.8100	+3.164%	609,008	+5.044%
2025-06-13	66.0900	67.2700	65.6700	65.7300	-1.602%	414,867	+8.368%
2025-06-12	67.7100	68.0100	66.6000	66.8000	-1.489%	666,077	+6.632%
2025-06-11	68.7100	68.9000	67.6500	67.8100	-1.295%	433,454	+5.044%
2025-06-10	69.8500	70.2750	68.6400	68.7000	-1.222%	536,246	+3.683%
2025-06-09	69.8300	70.6600	69.2100	69.5500	+0.491%	499,762	+2.416%
2025-06-06	68.9800	69.8450	68.0700	69.2100	+1.362%	449,937	+2.919%
2025-06-05	68.2400	69.1850	67.4200	68.2800	+0.545%	388,166	+4.320%
2025-06-04	68.9500	69.5000	67.6200	67.9100	-1.294%	409,541	+4.889%
2025-06-03	68.4500	68.8700	67.5701	68.8000	+0.614%	245,213	+3.532%
2025-06-02	67.0900	68.5200	66.6600	68.3800	+1.620%	711,723	+4.168%
2025-05-30	66.5000	67.6184	66.3100	67.2900	+0.703%	455,992	+5.855%
2025-05-29	67.5300	67.6657	66.1900	66.8200	+0.436%	295,614	+6.600%
2025-05-28	67.3400	67.8150	66.4600	66.5300	-0.982%	311,293	+7.064%
2025-05-27	68.2900	68.5201	67.0100	67.1900	+0.045%	361,659	+6.013%
2025-05-23	66.2100	67.9300	65.9500	67.1600	-0.533%	444,818	+6.060%
2025-05-22	68.5150	68.6900	67.4900	67.5200	-1.589%	327,310	+5.495%
2025-05-21	69.7000	70.9100	68.4100	68.6100	-3.244%	466,142	+3.819%
2025-05-20	69.7000	71.4700	69.7000	70.9100	+1.170%	384,615	+0.451%
2025-05-19	70.4500	70.8500	69.7500	70.0900	-1.917%	377,084	+1.626%
2025-05-16	71.8900	72.5000	71.4500	71.4600	-0.390%	474,058	-0.322%
2025-05-15	71.6700	72.2100	70.6000	71.7400	-0.610%	326,018	-0.711%
2025-05-14	71.9000	73.0500	71.7050	72.1800	+0.222%	455,373	-1.316%
2025-05-13	71.1500	72.4600	70.5050	72.0200	+1.651%	574,797	-1.097%
2025-05-12	70.0600	71.4550	69.4900	70.8500	+4.854%	1,080,037	+0.536%
2025-05-09	68.9300	69.5000	67.5500	67.5700	-1.716%	567,979	+5.417%
2025-05-08	68.3800	69.8650	67.6500	68.7500	+1.446%	865,495	+3.607%
2025-05-07	68.1700	69.5900	67.3300	67.7700	+0.355%	848,571	+5.106%
2025-05-06	65.4100	69.4800	65.1000	67.5300	+1.932%	842,952	+5.479%
2025-05-05	66.8800	68.8800	66.0450	66.2500	-1.721%	1,443,989	+7.517%
2025-05-02	71.0000	71.3300	64.0999	67.4100	-9.383%	2,081,124	+5.667%
2025-05-01	75.9300	76.8800	73.9200	74.3900	-1.169%	810,906	-4.248%
2025-04-30	71.7500	75.5000	71.7500	75.2700	+1.224%	680,409	-5.367%
2025-04-29	73.7700	75.6900	73.3400	74.3600	+1.253%	547,788	-4.209%
2025-04-28	73.6400	74.5000	72.3100	73.4400	-0.244%	391,770	-3.009%
2025-04-25	72.4500	73.6200	72.0500	73.6200	+1.349%	269,470	-3.246%
2025-04-24	70.2400	73.2600	69.5700	72.6400	+3.846%	364,448	-1.941%
2025-04-23	71.6300	73.4600	69.8500	69.9500	+1.642%	512,215	+1.830%
2025-04-22	67.7500	70.0300	67.3900	68.8200	+4.399%	662,903	+3.502%
2025-04-21	66.7100	66.7100	65.2816	65.9200	-2.528%	343,131	+8.055%
2025-04-17	67.9200	68.3900	67.1800	67.6300	+0.341%	345,699	+5.323%
2025-04-16	68.2200	69.1450	66.4800	67.4000	-2.910%	545,491	+5.682%
2025-04-15	68.6900	70.4500	68.6900	69.4200	+1.373%	664,780	+2.607%
2025-04-14	68.0000	69.3600	66.7680	68.4800	+3.117%	834,954	+4.016%

document.getElementById("rjmmTJ").onerror = function(){this.style.display='none';}; .dark-mode .z2y3yC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z2y3yC{ color: #333333; background-color: white; border: 2px solid #333333; }WKWorkiva Inc.stock NYSE

WK
Workiva Inc.
stock NYSE