Skip to main content

Workiva Llc (NY: WK )

85.47 +1.10 (+1.30%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 64.57 65.70 63.50 65.50 261,215 +0.46(+0.71%)
Jul 28, 2022 62.84 65.05 61.70 65.04 628,178 +1.82(+2.88%)
Jul 27, 2022 61.30 64.27 60.83 63.22 320,089 +3.13(+5.21%)
Jul 26, 2022 62.87 62.93 59.66 60.09 206,797 -3.40(-5.36%)
Jul 25, 2022 65.82 65.82 63.17 63.49 149,165 -2.09(-3.19%)
Jul 22, 2022 68.17 68.66 64.28 65.58 207,573 -2.51(-3.69%)
Jul 21, 2022 65.55 68.10 65.11 68.09 275,531 +1.91(+2.89%)
Jul 20, 2022 61.53 67.01 61.53 66.18 401,777 +5.38(+8.85%)
Jul 19, 2022 60.98 61.40 59.43 60.80 654,940 +0.85(+1.42%)
Jul 18, 2022 62.00 63.02 59.58 59.95 456,294 -0.95(-1.56%)
Jul 15, 2022 61.03 61.93 60.02 60.90 461,766 +0.70(+1.16%)
Jul 14, 2022 61.88 62.14 59.52 60.20 358,574 -2.29(-3.66%)
Jul 13, 2022 62.01 62.98 60.79 62.49 350,916 -1.16(-1.82%)
Jul 12, 2022 69.12 70.29 63.45 63.65 270,095 -5.67(-8.18%)
Jul 11, 2022 72.21 72.21 69.30 69.32 348,077 -3.26(-4.49%)
Jul 08, 2022 70.80 72.78 69.80 72.58 242,745 +0.76(+1.06%)
Jul 07, 2022 67.82 71.93 67.82 71.82 465,667 +4.08(+6.02%)
Jul 06, 2022 67.92 68.97 66.78 67.74 255,351 -0.02(-0.03%)
Jul 05, 2022 64.79 68.01 63.42 67.76 377,042 +1.92(+2.92%)
Jul 01, 2022 66.50 67.53 64.78 65.84 330,170 -0.15(-0.23%)
Jun 30, 2022 66.73 66.86 63.91 65.99 224,956 -1.83(-2.70%)
Jun 29, 2022 68.79 68.79 66.69 67.82 194,980 -0.58(-0.85%)
Jun 28, 2022 70.01 70.69 67.20 68.40 300,207 -2.48(-3.50%)
Jun 27, 2022 72.19 72.22 70.26 70.88 347,376 -1.22(-1.69%)
Jun 24, 2022 70.97 73.33 70.97 72.10 902,959 +2.04(+2.91%)
Jun 23, 2022 65.49 70.39 65.19 70.06 340,312 +5.22(+8.05%)
Jun 22, 2022 63.08 65.76 63.08 64.84 362,106 +1.03(+1.61%)
Jun 21, 2022 64.96 66.53 63.81 63.81 240,379 -0.46(-0.72%)
Jun 17, 2022 62.72 65.63 62.72 64.27 840,591 +2.26(+3.64%)
Jun 16, 2022 62.90 63.55 60.59 62.01 352,900 -2.83(-4.36%)
Jun 15, 2022 63.29 66.14 62.69 64.84 383,269 +2.78(+4.48%)
Jun 14, 2022 62.67 63.34 60.12 62.06 384,874 -0.31(-0.50%)
Jun 13, 2022 64.78 65.35 61.60 62.37 363,030 -5.27(-7.79%)
Jun 10, 2022 69.18 69.39 65.85 67.64 233,600 -3.36(-4.73%)
Jun 09, 2022 73.58 74.23 70.89 71.00 194,930 -3.71(-4.97%)
Jun 08, 2022 74.33 76.77 74.33 74.71 227,147 -0.46(-0.61%)
Jun 07, 2022 72.94 75.54 72.94 75.17 213,807 +1.20(+1.62%)
Jun 06, 2022 74.80 74.99 72.31 73.97 296,538 +0.87(+1.19%)
Jun 03, 2022 74.50 74.83 72.00 73.10 282,688 -2.79(-3.68%)
Jun 02, 2022 73.39 75.99 73.12 75.89 395,010 +2.39(+3.25%)
Jun 01, 2022 73.80 76.17 72.19 73.50 621,988 +0.49(+0.67%)
May 31, 2022 73.47 74.48 71.40 73.01 544,127 -0.81(-1.10%)
May 27, 2022 71.46 74.53 71.46 73.82 427,208 +3.39(+4.81%)
May 26, 2022 68.19 70.80 67.21 70.43 290,640 +2.44(+3.59%)
May 25, 2022 64.38 68.70 64.15 67.99 361,102 +3.17(+4.89%)
May 24, 2022 69.46 69.83 64.40 64.82 275,688 -5.61(-7.97%)
May 23, 2022 68.55 70.46 67.04 70.43 471,869 +2.27(+3.33%)
May 20, 2022 69.54 70.14 65.68 68.16 309,933 -0.02(-0.03%)
May 19, 2022 64.75 69.55 64.75 68.18 505,533 +3.37(+5.20%)
May 18, 2022 67.50 68.40 64.30 64.81 324,531 -3.93(-5.72%)
May 17, 2022 70.34 72.67 66.87 68.74 316,612 +0.16(+0.23%)
May 16, 2022 70.85 72.10 67.97 68.58 320,166 -3.17(-4.42%)
May 13, 2022 69.47 73.44 69.28 71.75 509,139 +3.56(+5.22%)
May 12, 2022 65.12 71.01 64.04 68.19 508,717 +1.37(+2.05%)
May 11, 2022 69.16 70.91 66.50 66.82 660,405 -3.19(-4.56%)
May 10, 2022 71.78 73.80 67.06 70.01 623,246 +0.07(+0.10%)
May 09, 2022 75.52 76.00 69.39 69.94 576,364 -7.40(-9.57%)
May 06, 2022 81.24 82.60 77.11 77.34 565,382 -5.01(-6.08%)
May 05, 2022 86.57 86.59 78.66 82.35 813,374 -5.42(-6.18%)
May 04, 2022 81.71 88.61 77.06 87.77 1,776,323 -6.31(-6.71%)
May 03, 2022 96.19 97.62 93.46 94.08 373,814 -2.58(-2.67%)
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.