Workiva Llc (NY: WK )

110.97 USD -4.41 (-3.82%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 131.68 133.18 129.35 130.49 478,572 -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%)
Dec 01, 2021 141.30 141.30 127.75 127.77 556,450 -11.70(-8.39%)
Nov 30, 2021 140.70 142.69 137.34 139.47 422,136 -1.44(-1.02%)
Nov 29, 2021 139.80 141.54 137.13 140.91 355,204 +3.69(+2.69%)
Nov 26, 2021 135.77 141.01 135.14 137.22 213,288 -2.32(-1.66%)
Nov 24, 2021 137.61 140.84 136.70 139.54 264,550 +0.01(+0.01%)
Nov 23, 2021 139.26 140.57 136.40 139.53 428,749 +0.70(+0.50%)
Nov 22, 2021 142.50 142.69 135.63 138.83 580,505 -3.53(-2.48%)
Nov 19, 2021 140.14 145.00 140.14 142.36 642,711 +2.22(+1.58%)
Nov 18, 2021 137.36 140.40 139.72 140.14 697,750 +3.34(+2.44%)
Nov 17, 2021 143.00 145.29 134.15 136.80 616,141 -6.40(-4.47%)
Nov 16, 2021 150.00 150.00 141.74 143.20 960,340 -15.44(-9.73%)
Nov 15, 2021 159.64 160.51 156.74 158.64 285,453 +1.50(+0.95%)
Nov 12, 2021 154.05 158.01 154.05 157.14 273,210 +3.77(+2.46%)
Nov 11, 2021 153.63 155.12 151.88 153.37 183,160 +1.68(+1.11%)
Nov 10, 2021 158.95 151.69 405,878 -9.16(-5.69%)
Nov 09, 2021 160.75 162.49 158.93 160.85 278,490 +1.12(+0.70%)
Nov 08, 2021 161.66 163.44 159.29 159.73 508,069 -0.34(-0.21%)
Nov 05, 2021 158.73 162.79 157.57 160.07 513,772 +2.09(+1.32%)
Nov 04, 2021 160.00 173.24 157.36 157.98 1,247,557 +11.51(+7.86%)
Nov 03, 2021 144.73 147.77 142.86 146.47 394,670 +1.09(+0.75%)
Nov 02, 2021 152.00 152.00 144.54 145.38 301,998 -7.15(-4.69%)
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.