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 (%)
Aug 31, 2022 69.07 69.36 67.76 67.89 328,706 -0.09(-0.13%)
Aug 30, 2022 68.85 69.59 67.56 67.98 298,689 +0.05(+0.07%)
Aug 29, 2022 67.29 68.98 67.12 67.93 168,876 -0.26(-0.38%)
Aug 26, 2022 72.47 72.48 68.02 68.19 207,486 -4.32(-5.96%)
Aug 25, 2022 72.19 73.28 71.14 72.51 339,098 +1.24(+1.74%)
Aug 24, 2022 69.35 71.69 68.87 71.27 176,009 +2.18(+3.16%)
Aug 23, 2022 70.88 71.65 68.97 69.09 277,997 -1.63(-2.30%)
Aug 22, 2022 69.33 70.72 68.21 70.72 430,872 -0.13(-0.18%)
Aug 19, 2022 72.89 72.89 69.47 70.85 244,293 -2.94(-3.98%)
Aug 18, 2022 72.12 74.07 71.25 73.79 343,041 +1.73(+2.40%)
Aug 17, 2022 71.48 72.15 70.58 72.06 287,906 -0.86(-1.18%)
Aug 16, 2022 73.13 73.95 71.75 72.92 272,252 -1.38(-1.86%)
Aug 15, 2022 74.20 75.69 73.91 74.30 321,962 -0.67(-0.89%)
Aug 12, 2022 75.24 76.04 73.84 74.97 332,668 +0.82(+1.11%)
Aug 11, 2022 76.51 76.83 72.97 74.15 491,138 -1.60(-2.11%)
Aug 10, 2022 79.23 79.23 75.00 75.75 863,334 +7.23(+10.55%)
Aug 09, 2022 71.19 71.82 67.51 68.52 396,370 -3.49(-4.85%)
Aug 08, 2022 71.65 74.69 70.81 72.01 306,216 +0.36(+0.50%)
Aug 05, 2022 70.74 73.71 70.73 71.65 268,456 -0.70(-0.97%)
Aug 04, 2022 71.05 72.94 69.82 72.35 359,448 +1.13(+1.59%)
Aug 03, 2022 68.92 71.43 68.92 71.22 168,528 +3.23(+4.75%)
Aug 02, 2022 66.26 68.83 66.26 67.99 257,365 +0.99(+1.48%)
Aug 01, 2022 64.54 67.56 63.33 67.00 265,201 +1.50(+2.29%)
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%)
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.