Skip to main content

Workiva Llc (NY: WK )

84.80 +0.43 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 101.30 106.31 101.30 105.30 520,024 +3.46(+3.40%)
Feb 25, 2022 99.50 101.96 96.66 101.84 414,909 +2.17(+2.18%)
Feb 24, 2022 90.46 100.91 90.21 99.67 617,498 +5.86(+6.25%)
Feb 23, 2022 87.59 96.18 87.59 93.81 2,091,622 -8.78(-8.56%)
Feb 22, 2022 102.40 106.30 101.77 102.59 419,974 -1.41(-1.36%)
Feb 18, 2022 104.00 0 -4.20(-3.88%)
Feb 17, 2022 114.83 115.15 107.90 108.20 359,247 -8.59(-7.36%)
Feb 16, 2022 115.65 117.42 112.21 116.79 220,319 +0.12(+0.10%)
Feb 15, 2022 116.30 117.15 114.35 116.67 259,530 +2.84(+2.49%)
Feb 14, 2022 113.98 117.35 113.12 113.83 278,569 -1.35(-1.17%)
Feb 11, 2022 119.57 121.68 114.04 115.18 275,053 -4.30(-3.60%)
Feb 10, 2022 114.90 122.52 114.90 119.48 279,254 -1.67(-1.38%)
Feb 09, 2022 119.05 121.18 117.52 121.15 263,368 +3.83(+3.26%)
Feb 08, 2022 111.90 117.89 111.90 117.32 225,402 +3.69(+3.25%)
Feb 07, 2022 114.22 118.35 113.14 113.63 204,259 -0.95(-0.83%)
Feb 04, 2022 112.32 115.99 111.04 114.58 312,061 +2.73(+2.44%)
Feb 03, 2022 112.11 110.79 111.85 243,046 -4.67(-4.01%)
Feb 02, 2022 119.78 119.78 114.55 116.52 290,673 -3.16(-2.64%)
Feb 01, 2022 120.96 120.96 116.08 119.68 291,767 +1.40(+1.18%)
Jan 31, 2022 116.42 118.28 430,110 +2.63(+2.27%)
Jan 28, 2022 112.07 115.82 109.17 115.65 264,161 +4.38(+3.94%)
Jan 27, 2022 113.55 114.99 110.33 111.27 251,057 +0.23(+0.21%)
Jan 26, 2022 114.57 116.97 110.08 111.04 422,425 +0.45(+0.41%)
Jan 25, 2022 112.04 112.68 109.36 110.59 702,789 -3.41(-2.99%)
Jan 24, 2022 109.00 114.41 106.41 114.00 650,927 +3.03(+2.73%)
Jan 21, 2022 114.79 118.15 110.81 110.97 394,959 -4.41(-3.82%)
Jan 20, 2022 115.01 119.72 114.71 115.38 602,195 +1.64(+1.44%)
Jan 19, 2022 113.06 116.10 112.40 113.74 660,222 +1.28(+1.14%)
Jan 18, 2022 113.50 115.42 110.50 112.46 515,221 -4.36(-3.73%)
Jan 14, 2022 116.82 0 -0.22(-0.19%)
Jan 13, 2022 124.53 124.88 116.96 117.04 477,529 -6.22(-5.05%)
Jan 12, 2022 123.43 123.92 120.11 123.26 445,744 +1.32(+1.08%)
Jan 11, 2022 117.58 121.97 116.76 121.94 373,867 +4.25(+3.61%)
Jan 10, 2022 110.99 117.87 108.80 117.69 436,649 +3.05(+2.66%)
Jan 07, 2022 113.73 117.07 112.11 114.64 349,592 +0.72(+0.63%)
Jan 06, 2022 112.57 116.22 110.53 113.92 342,254 +0.60(+0.53%)
Jan 05, 2022 117.98 118.90 112.50 113.32 480,585 -6.60(-5.50%)
Jan 04, 2022 127.76 127.76 116.65 119.92 584,755 -8.21(-6.41%)
Jan 03, 2022 131.01 131.91 125.82 128.13 239,389 -2.36(-1.81%)
Dec 31, 2021 131.68 133.19 129.35 130.49 478,572 -1.69(-1.28%)
Dec 30, 2021 132.47 135.18 131.54 132.18 193,603 +0.24(+0.18%)
Dec 29, 2021 132.40 133.10 129.51 131.94 152,460 -0.89(-0.67%)
Dec 28, 2021 137.20 137.20 132.74 132.83 189,082 -4.16(-3.04%)
Dec 27, 2021 133.33 137.08 132.57 136.99 210,164 +3.56(+2.67%)
Dec 23, 2021 134.12 134.12 131.66 133.43 165,179 -0.02(-0.01%)
Dec 22, 2021 133.87 135.59 131.73 133.45 196,404 -1.22(-0.91%)
Dec 21, 2021 128.98 134.75 127.92 134.67 305,041 +7.43(+5.84%)
Dec 20, 2021 126.44 130.50 125.10 127.24 275,591 -1.84(-1.43%)
Dec 17, 2021 123.35 130.85 122.26 129.08 748,492 +3.12(+2.48%)
Dec 16, 2021 134.99 135.06 124.96 125.96 387,731 -8.27(-6.16%)
Dec 15, 2021 131.93 134.72 127.92 134.23 413,477 +2.95(+2.25%)
Dec 14, 2021 133.38 135.09 127.67 131.28 330,157 -4.30(-3.17%)
Dec 13, 2021 133.97 139.51 133.81 135.58 336,970 +1.44(+1.07%)
Dec 10, 2021 135.99 138.08 131.39 134.14 272,617 -1.04(-0.77%)
Dec 09, 2021 142.59 143.76 134.73 135.18 344,257 -8.03(-5.61%)
Dec 08, 2021 141.61 144.85 138.71 143.21 322,602 +1.21(+0.85%)
Dec 07, 2021 136.59 143.37 136.59 142.00 358,600 +9.55(+7.21%)
Dec 06, 2021 128.46 132.75 126.01 132.45 418,371 +3.62(+2.81%)
Dec 03, 2021 134.74 134.74 127.36 128.83 432,664 -4.40(-3.30%)
Dec 02, 2021 127.24 134.04 126.34 133.23 406,982 +5.46(+4.27%)
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.