Workiva Inc.WKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $77.24 | $78.31 | $76.11 | $76.60 | 433,707 |
| 1/30/2026 | $76.27 | $77.34 | $75.00 | $77.02 | 737,430 |
| 1/29/2026 | $79.18 | $80.21 | $73.60 | $76.27 | 1.27M |
| 1/28/2026 | $81.67 | $82.80 | $80.73 | $81.29 | 496,504 |
| 1/27/2026 | $82.65 | $83.81 | $80.06 | $81.03 | 651,107 |
| 1/26/2026 | $81.49 | $84.62 | $80.91 | $82.94 | 839,816 |
| 1/23/2026 | $81.98 | $83.31 | $80.78 | $81.44 | 340,737 |
| 1/22/2026 | $81.10 | $82.30 | $81.05 | $81.69 | 427,927 |
| 1/21/2026 | $83.73 | $84.50 | $79.10 | $80.13 | 1.30M |
| 1/20/2026 | $84.62 | $85.75 | $83.62 | $83.96 | 442,258 |
| 1/16/2026 | $84.83 | $86.20 | $83.72 | $85.72 | 461,038 |
| 1/15/2026 | $86.27 | $86.81 | $84.42 | $84.75 | 481,200 |
| 1/14/2026 | $87.80 | $89.52 | $84.87 | $86.27 | 459,949 |
| 1/13/2026 | $89.84 | $89.84 | $87.36 | $88.34 | 676,800 |
| 1/12/2026 | $89.59 | $89.59 | $88.04 | $89.27 | 465,500 |
| 1/9/2026 | $89.88 | $90.33 | $87.65 | $89.51 | 386,414 |
| 1/8/2026 | $90.45 | $90.94 | $88.99 | $90.08 | 532,339 |
| 1/7/2026 | $87.30 | $92.19 | $86.83 | $91.44 | 1.18M |
| 1/6/2026 | $84.80 | $88.00 | $83.85 | $86.63 | 1.65M |
| 1/5/2026 | $82.60 | $85.32 | $82.00 | $84.11 | 1.59M |
| 1/2/2026 | $86.04 | $86.04 | $82.64 | $82.97 | 784,246 |
| 12/31/2025 | $86.10 | $86.55 | $85.39 | $86.25 | 304,900 |
| 12/30/2025 | $86.44 | $86.90 | $85.81 | $86.28 | 492,132 |
| 12/29/2025 | $87.15 | $87.82 | $86.31 | $86.70 | 880,007 |
| 12/26/2025 | $87.55 | $87.76 | $86.87 | $87.45 | 226,416 |
| 12/24/2025 | $87.80 | $88.17 | $86.85 | $87.50 | 260,900 |
| 12/23/2025 | $87.65 | $89.04 | $86.70 | $88.22 | 458,200 |
| 12/22/2025 | $87.78 | $89.21 | $87.21 | $88.25 | 311,500 |
| 12/19/2025 | $88.17 | $89.17 | $86.68 | $87.93 | 800,600 |
| 12/18/2025 | $88.16 | $88.82 | $87.78 | $88.11 | 786,712 |
| 12/17/2025 | $88.18 | $90.39 | $87.15 | $87.58 | 628,309 |
| 12/16/2025 | $86.25 | $87.61 | $85.80 | $87.38 | 540,300 |
| 12/15/2025 | $87.26 | $88.22 | $85.24 | $86.30 | 699,834 |
| 12/12/2025 | $86.00 | $88.46 | $85.10 | $87.33 | 748,609 |
| 12/11/2025 | $88.47 | $89.39 | $85.62 | $85.78 | 716,227 |
| 12/10/2025 | $90.71 | $91.74 | $86.35 | $88.50 | 597,400 |
| 12/9/2025 | $91.59 | $92.50 | $90.93 | $91.00 | 783,504 |
| 12/8/2025 | $92.47 | $93.15 | $91.44 | $91.76 | 413,700 |
| 12/5/2025 | $91.89 | $93.71 | $91.11 | $92.37 | 459,736 |
| 12/4/2025 | $92.69 | $93.02 | $90.87 | $92.15 | 796,745 |
| 12/3/2025 | $91.19 | $92.16 | $89.87 | $92.08 | 1.04M |
| 12/2/2025 | $91.18 | $91.76 | $89.69 | $90.73 | 870,733 |
| 12/1/2025 | $91.95 | $92.78 | $90.24 | $90.72 | 733,548 |
| 11/28/2025 | $92.01 | $92.88 | $91.41 | $92.56 | 207,400 |
| 11/26/2025 | $92.52 | $92.93 | $90.95 | $92.26 | 350,600 |
| 11/25/2025 | $91.23 | $93.44 | $90.32 | $92.97 | 442,200 |
| 11/24/2025 | $90.38 | $91.33 | $89.56 | $91.33 | 517,600 |
| 11/21/2025 | $88.01 | $90.95 | $87.28 | $90.51 | 487,600 |
| 11/20/2025 | $89.29 | $89.60 | $87.43 | $87.81 | 433,740 |
| 11/19/2025 | $90.47 | $91.10 | $88.76 | $88.82 | 630,784 |
| 11/18/2025 | $88.92 | $90.70 | $88.36 | $90.70 | 596,900 |
| 11/17/2025 | $91.02 | $91.02 | $88.70 | $89.05 | 530,100 |
| 11/14/2025 | $90.24 | $91.77 | $89.98 | $91.03 | 500,621 |
| 11/13/2025 | $91.88 | $93.43 | $90.48 | $91.23 | 846,755 |
| 11/12/2025 | $93.11 | $95.00 | $91.71 | $93.08 | 807,547 |
| 11/11/2025 | $89.09 | $93.72 | $88.68 | $93.31 | 829,924 |
| 11/10/2025 | $90.00 | $90.31 | $88.22 | $89.15 | 660,234 |
| 11/7/2025 | $85.13 | $89.12 | $84.48 | $89.00 | 894,933 |
| 11/6/2025 | $95.16 | $97.10 | $86.68 | $86.91 | 1.50M |
| 11/5/2025 | $82.18 | $83.22 | $81.05 | $82.11 | 904,356 |
| 11/4/2025 | $84.16 | $84.43 | $81.43 | $81.87 | 633,800 |