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 (%)
Apr 29, 2016 12.04 12.22 11.84 11.91 75,960 -0.07(-0.58%)
Apr 28, 2016 12.27 12.37 11.95 11.98 74,543 -0.22(-1.80%)
Apr 27, 2016 12.67 12.76 11.93 12.20 132,739 -0.40(-3.17%)
Apr 26, 2016 12.79 12.79 12.51 12.60 37,804 -0.10(-0.79%)
Apr 25, 2016 12.76 12.85 12.65 12.70 78,014 -0.05(-0.39%)
Apr 22, 2016 12.68 12.92 12.62 12.75 54,609 +0.03(+0.24%)
Apr 21, 2016 12.65 12.89 12.62 12.72 26,659 +0.03(+0.24%)
Apr 20, 2016 12.86 12.86 12.59 12.69 44,874 -0.09(-0.70%)
Apr 19, 2016 12.79 13.00 12.69 12.78 85,472 +0.07(+0.55%)
Apr 18, 2016 12.59 12.80 12.59 12.71 44,933 +0.12(+0.95%)
Apr 15, 2016 12.53 12.78 12.48 12.59 39,876 +0.03(+0.24%)
Apr 14, 2016 12.27 12.63 12.11 12.56 45,724 +0.30(+2.45%)
Apr 13, 2016 12.14 12.36 12.03 12.26 88,461 +0.26(+2.17%)
Apr 12, 2016 11.96 12.20 11.85 12.00 94,479 +0.08(+0.67%)
Apr 11, 2016 11.97 12.18 11.84 11.92 281,421 +0.02(+0.17%)
Apr 08, 2016 12.01 12.09 11.81 11.90 47,413 -0.03(-0.25%)
Apr 07, 2016 11.81 12.01 11.79 11.93 35,360 -0.01(-0.08%)
Apr 06, 2016 11.88 12.06 11.86 11.94 34,177 +0.05(+0.42%)
Apr 05, 2016 11.91 12.01 11.73 11.89 49,555 -0.11(-0.92%)
Apr 04, 2016 11.66 12.11 11.57 12.00 53,969 +0.29(+2.48%)
Apr 01, 2016 11.56 12.06 11.56 11.71 89,120 +0.06(+0.52%)
Mar 31, 2016 11.72 12.00 11.62 11.65 74,789 -0.02(-0.17%)
Mar 30, 2016 11.66 11.83 11.65 11.67 53,613 +0.14(+1.21%)
Mar 29, 2016 11.17 11.60 11.17 11.53 105,497 +0.22(+1.95%)
Mar 28, 2016 11.25 11.55 11.20 11.31 133,024 +0.03(+0.27%)
Mar 24, 2016 11.10 11.28 11.28 11.28 124,700 +0.10(+0.89%)
Mar 23, 2016 11.20 11.43 11.03 11.18 133,076 -0.12(-1.06%)
Mar 22, 2016 11.41 11.51 11.15 11.30 45,327 -0.20(-1.74%)
Mar 21, 2016 11.88 12.00 11.45 11.50 62,404 -0.53(-4.41%)
Mar 18, 2016 12.00 12.32 11.97 12.03 74,782 +0.11(+0.92%)
Mar 17, 2016 11.73 12.14 11.54 11.92 42,742 +0.19(+1.62%)
Mar 16, 2016 11.63 11.93 11.63 11.73 95,785 +0.01(+0.09%)
Mar 15, 2016 11.81 11.93 11.53 11.72 70,271 -0.25(-2.09%)
Mar 14, 2016 11.62 12.05 11.46 11.97 96,163 +0.26(+2.22%)
Mar 11, 2016 11.50 11.75 11.18 11.71 72,488 +0.27(+2.36%)
Mar 10, 2016 11.81 11.81 11.26 11.44 137,411 -0.22(-1.89%)
Mar 09, 2016 11.51 11.72 11.48 11.66 81,998 -0.02(-0.17%)
Mar 08, 2016 11.79 11.80 11.47 11.68 61,801 -0.13(-1.10%)
Mar 07, 2016 11.18 11.92 11.04 11.81 116,865 +0.63(+5.64%)
Mar 04, 2016 11.56 11.94 11.02 11.18 167,388 -0.22(-1.93%)
Mar 03, 2016 12.16 12.17 11.00 11.40 273,659 -0.82(-6.71%)
Mar 02, 2016 12.65 12.76 11.80 12.22 196,164 -1.38(-10.15%)
Mar 01, 2016 12.61 13.82 12.61 13.60 119,219 +1.12(+8.97%)
Feb 29, 2016 12.34 12.88 12.24 12.48 103,712 -0.03(-0.24%)
Feb 26, 2016 12.32 12.67 12.18 12.51 34,500 +0.19(+1.54%)
Feb 25, 2016 12.24 12.34 12.00 12.32 33,292 +0.07(+0.57%)
Feb 24, 2016 11.78 12.27 11.65 12.25 42,900 +0.38(+3.20%)
Feb 23, 2016 11.92 12.21 11.46 11.87 68,335 -0.05(-0.42%)
Feb 22, 2016 12.25 12.40 11.53 11.92 96,693 -0.16(-1.32%)
Feb 19, 2016 11.46 12.16 11.46 12.08 70,352 +0.60(+5.23%)
Feb 18, 2016 11.60 11.88 11.45 11.48 30,502 -0.17(-1.46%)
Feb 17, 2016 11.82 11.82 11.32 11.65 88,653 +0.22(+1.92%)
Feb 16, 2016 11.56 11.61 11.05 11.43 71,560 +0.44(+4.00%)
Feb 12, 2016 11.58 10.99 10.99 10.99 51,400 -0.48(-4.18%)
Feb 11, 2016 11.40 11.84 11.40 11.47 29,848 -0.05(-0.43%)
Feb 10, 2016 11.41 11.77 11.41 11.52 87,528 +0.12(+1.05%)
Feb 09, 2016 11.93 12.48 11.39 11.40 94,566 -0.67(-5.55%)
Feb 08, 2016 12.33 12.36 11.57 12.07 82,913 -0.34(-2.74%)
Feb 05, 2016 14.36 14.36 12.35 12.41 109,973 -2.08(-14.35%)
Feb 04, 2016 14.20 14.60 13.96 14.49 43,667 +0.27(+1.90%)
Feb 03, 2016 14.45 14.47 14.00 14.22 69,366 -0.06(-0.42%)
Feb 02, 2016 14.63 14.66 14.20 14.28 28,249 -0.46(-3.12%)
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.