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 (%)
Mar 31, 2023 100.55 104.76 100.00 102.41 423,096 +2.47(+2.47%)
Mar 30, 2023 99.75 100.65 99.37 99.94 202,614 +0.79(+0.80%)
Mar 29, 2023 98.73 99.17 98.17 99.15 196,152 +1.11(+1.13%)
Mar 28, 2023 97.66 98.26 96.69 98.04 190,631 +0.03(+0.03%)
Mar 27, 2023 98.57 99.22 96.75 98.01 311,456 -0.39(-0.40%)
Mar 24, 2023 97.03 98.55 95.82 98.40 258,513 +1.02(+1.05%)
Mar 23, 2023 97.23 99.41 96.19 97.38 305,828 +1.53(+1.60%)
Mar 22, 2023 97.96 99.21 95.67 95.85 314,593 -2.23(-2.27%)
Mar 21, 2023 96.69 98.42 96.34 98.08 377,849 +2.23(+2.33%)
Mar 20, 2023 94.99 96.08 94.06 95.85 413,290 +0.53(+0.56%)
Mar 17, 2023 95.26 95.98 93.23 95.32 520,575 +0.00(+0.00%)
Mar 16, 2023 91.73 95.64 90.65 95.32 405,752 +3.58(+3.90%)
Mar 15, 2023 90.28 92.16 89.37 91.74 346,012 +0.56(+0.61%)
Mar 14, 2023 88.47 91.31 87.65 91.18 401,759 +4.99(+5.79%)
Mar 13, 2023 84.18 88.44 83.00 86.19 297,168 +0.98(+1.15%)
Mar 10, 2023 86.81 86.89 83.42 85.21 845,185 -2.81(-3.19%)
Mar 09, 2023 91.22 92.66 88.01 88.02 443,918 -2.64(-2.91%)
Mar 08, 2023 90.82 91.91 89.72 90.66 303,654 -0.50(-0.55%)
Mar 07, 2023 94.48 95.00 91.07 91.16 276,729 -3.22(-3.41%)
Mar 06, 2023 93.00 94.78 92.52 94.38 258,099 +1.73(+1.87%)
Mar 03, 2023 90.20 92.94 89.32 92.65 381,450 +3.24(+3.62%)
Mar 02, 2023 88.58 91.23 88.09 89.41 267,141 +0.41(+0.46%)
Mar 01, 2023 89.00 89.82 87.96 89.00 406,323 -0.20(-0.22%)
Feb 28, 2023 87.60 89.82 87.60 89.20 559,615 +1.49(+1.70%)
Feb 27, 2023 88.00 88.36 87.05 87.71 412,453 +0.28(+0.32%)
Feb 24, 2023 86.45 87.50 85.41 87.43 328,974 -1.44(-1.62%)
Feb 23, 2023 88.71 89.49 86.43 88.87 437,166 +1.28(+1.46%)
Feb 22, 2023 88.07 91.50 85.95 87.59 952,193 +2.08(+2.43%)
Feb 21, 2023 86.03 87.24 85.04 85.51 725,183 -2.73(-3.09%)
Feb 17, 2023 89.46 90.57 88.18 88.24 409,340 -0.76(-0.85%)
Feb 16, 2023 89.14 90.52 88.99 89.00 290,776 -2.34(-2.56%)
Feb 15, 2023 89.81 92.25 89.81 91.34 520,166 +0.85(+0.94%)
Feb 14, 2023 89.79 92.90 89.79 90.49 412,603 -0.38(-0.42%)
Feb 13, 2023 90.28 91.30 89.40 90.87 220,858 +1.19(+1.33%)
Feb 10, 2023 90.99 91.99 89.43 89.68 264,896 -2.22(-2.42%)
Feb 09, 2023 93.61 93.93 91.56 91.90 134,396 +0.02(+0.02%)
Feb 08, 2023 92.91 94.42 91.32 91.88 283,968 -1.60(-1.71%)
Feb 07, 2023 90.86 93.59 90.17 93.48 404,347 +2.31(+2.53%)
Feb 06, 2023 89.75 93.58 89.75 91.17 312,691 -0.09(-0.10%)
Feb 03, 2023 92.26 95.29 90.93 91.26 304,071 -3.73(-3.93%)
Feb 02, 2023 95.12 96.49 92.84 94.99 527,142 +2.20(+2.37%)
Feb 01, 2023 87.48 93.28 86.81 92.79 666,197 +6.26(+7.23%)
Jan 31, 2023 86.95 87.45 86.26 86.53 407,935 -0.21(-0.24%)
Jan 30, 2023 87.50 88.70 85.84 86.74 287,528 -1.86(-2.10%)
Jan 27, 2023 88.67 90.00 88.19 88.60 327,883 -0.66(-0.74%)
Jan 26, 2023 92.02 93.67 88.00 89.26 441,693 -1.32(-1.46%)
Jan 25, 2023 87.94 91.42 84.66 90.58 524,483 +0.12(+0.13%)
Jan 24, 2023 92.38 93.36 90.44 90.46 181,839 -2.11(-2.28%)
Jan 23, 2023 87.94 92.62 87.87 92.57 398,276 +4.68(+5.32%)
Jan 20, 2023 87.32 89.31 86.08 87.89 421,802 +1.42(+1.64%)
Jan 19, 2023 86.49 87.52 84.33 86.47 356,564 -0.66(-0.76%)
Jan 18, 2023 88.78 89.96 86.94 87.13 289,047 -0.70(-0.80%)
Jan 17, 2023 89.09 89.45 87.31 87.83 338,546 -1.75(-1.95%)
Jan 13, 2023 87.79 90.55 87.45 89.58 296,807 +0.17(+0.19%)
Jan 12, 2023 88.40 89.61 85.71 89.41 247,901 +1.43(+1.63%)
Jan 11, 2023 86.72 87.99 85.96 87.98 457,991 +1.81(+2.10%)
Jan 10, 2023 86.12 86.53 84.12 86.17 255,694 -0.74(-0.85%)
Jan 09, 2023 83.44 89.00 81.76 86.91 479,641 +4.81(+5.86%)
Jan 06, 2023 82.69 82.76 79.42 82.10 363,829 +0.50(+0.61%)
Jan 05, 2023 80.36 82.29 79.20 81.60 289,443 +0.43(+0.53%)
Jan 04, 2023 84.03 84.03 81.13 81.17 602,734 -1.31(-1.59%)
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.