Skip to main content

Workiva Llc (NY: WK )

84.80 +0.43 (+0.51%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 22.20 22.35 22.10 22.30 66,336 +0.25(+1.13%)
Jan 30, 2018 22.00 22.30 22.00 22.05 89,472 -0.15(-0.68%)
Jan 29, 2018 22.05 22.45 21.95 22.20 110,726 +0.05(+0.23%)
Jan 26, 2018 22.05 22.30 22.00 22.15 79,109 +0.25(+1.14%)
Jan 25, 2018 22.05 22.10 21.80 21.90 86,360 -0.05(-0.23%)
Jan 24, 2018 22.00 22.15 21.65 21.95 130,900 +0.00(+0.00%)
Jan 23, 2018 22.05 22.15 21.90 21.95 102,875 -0.15(-0.68%)
Jan 22, 2018 22.05 22.20 21.80 22.10 193,994 +0.00(+0.00%)
Jan 19, 2018 21.75 22.10 21.65 22.10 139,552 +0.35(+1.61%)
Jan 18, 2018 21.65 22.00 21.50 21.75 117,916 +0.00(+0.00%)
Jan 17, 2018 21.95 22.00 21.60 21.75 124,868 -0.10(-0.46%)
Jan 16, 2018 21.65 22.00 21.50 21.85 207,490 +0.05(+0.23%)
Jan 12, 2018 21.80 21.80 21.80 0 -0.15(-0.68%)
Jan 11, 2018 21.40 22.00 21.40 21.95 94,184 +0.50(+2.33%)
Jan 10, 2018 21.25 21.35 21.20 21.45 115,868 +0.05(+0.23%)
Jan 09, 2018 21.45 21.60 21.27 21.40 77,867 +0.00(+0.00%)
Jan 08, 2018 21.30 21.50 21.15 21.40 100,355 +0.05(+0.23%)
Jan 05, 2018 21.50 21.55 21.20 21.35 77,933 -0.10(-0.47%)
Jan 04, 2018 21.30 21.70 21.10 21.45 100,694 +0.25(+1.18%)
Jan 03, 2018 21.20 21.55 21.05 21.20 141,403 -0.05(-0.24%)
Jan 02, 2018 21.50 21.70 21.20 21.25 173,404 -0.15(-0.70%)
Dec 29, 2017 21.40 21.40 21.40 0 +0.10(+0.47%)
Dec 28, 2017 21.45 21.55 21.25 21.30 50,868 -0.10(-0.47%)
Dec 27, 2017 21.60 21.65 21.23 21.40 70,594 -0.25(-1.15%)
Dec 26, 2017 21.45 22.00 21.30 21.65 91,423 +0.10(+0.46%)
Dec 22, 2017 21.75 21.75 21.40 21.55 126,635 -0.25(-1.15%)
Dec 21, 2017 21.45 21.90 21.45 21.80 123,265 +0.35(+1.63%)
Dec 20, 2017 21.70 21.70 21.20 21.45 108,127 -0.25(-1.15%)
Dec 19, 2017 21.90 22.10 21.60 21.70 77,043 -0.20(-0.91%)
Dec 18, 2017 21.80 22.05 21.65 21.90 160,081 +0.30(+1.39%)
Dec 15, 2017 20.80 21.70 20.75 21.60 308,684 +0.70(+3.35%)
Dec 14, 2017 21.30 21.30 20.65 20.90 164,004 -0.30(-1.42%)
Dec 13, 2017 21.05 21.50 21.05 21.20 105,601 +0.15(+0.71%)
Dec 12, 2017 21.25 21.45 21.00 21.05 134,674 -0.25(-1.17%)
Dec 11, 2017 21.20 21.35 21.10 21.30 150,882 +0.05(+0.24%)
Dec 08, 2017 21.45 21.60 21.10 21.25 119,900 +0.00(+0.00%)
Dec 07, 2017 20.90 21.50 20.90 158,596 +0.00(+0.00%)
Dec 06, 2017 20.75 21.00 20.60 20.85 140,120 +0.05(+0.24%)
Dec 05, 2017 20.70 21.10 20.60 20.80 133,219 +0.15(+0.73%)
Dec 04, 2017 22.10 22.10 20.60 20.65 292,999 -1.15(-5.28%)
Dec 01, 2017 21.55 21.85 21.40 21.80 215,556 +0.05(+0.23%)
Nov 30, 2017 22.25 22.30 21.55 21.75 209,735 -0.35(-1.58%)
Nov 29, 2017 22.95 22.95 21.90 22.10 213,631 -0.80(-3.49%)
Nov 28, 2017 22.95 22.95 22.65 22.90 198,132 +0.05(+0.22%)
Nov 27, 2017 22.70 23.05 22.70 22.85 209,329 +0.05(+0.22%)
Nov 24, 2017 22.50 22.95 22.45 22.80 103,029 +0.30(+1.33%)
Nov 22, 2017 22.45 22.60 22.25 22.50 121,964 +0.00(+0.00%)
Nov 21, 2017 22.35 22.55 22.25 22.50 216,129 +0.20(+0.90%)
Nov 20, 2017 22.15 22.35 22.10 22.30 172,326 +0.20(+0.90%)
Nov 17, 2017 22.05 22.50 21.85 22.10 139,368 -0.05(-0.23%)
Nov 16, 2017 21.95 22.35 21.70 22.15 173,009 +0.25(+1.14%)
Nov 15, 2017 22.00 22.15 21.70 21.90 163,294 -0.35(-1.57%)
Nov 14, 2017 22.05 22.45 21.85 22.25 109,004 +0.20(+0.91%)
Nov 13, 2017 22.20 22.20 21.95 22.05 177,095 -0.30(-1.34%)
Nov 10, 2017 22.25 22.45 22.15 22.35 174,834 -0.10(-0.45%)
Nov 09, 2017 22.70 22.85 22.20 22.45 241,617 -0.40(-1.75%)
Nov 08, 2017 22.95 23.70 22.60 22.85 253,977 +0.25(+1.11%)
Nov 07, 2017 22.75 22.90 22.30 22.60 147,475 -0.25(-1.09%)
Nov 06, 2017 22.90 23.00 22.60 22.85 118,509 -0.05(-0.22%)
Nov 03, 2017 22.45 22.95 22.35 22.90 128,037 +0.35(+1.55%)
Nov 02, 2017 22.50 22.65 22.15 22.55 117,491 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.