Workiva Inc. (WK)
NYSE: WK
· Real-Time Price · USD
76.85
2.10 (2.81%)
At close: Aug 18, 2025, 3:59 PM
77.22
0.48%
Pre-market: Aug 19, 2025, 05:36 AM EDT
WK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 75.07 | 76.92 | 74.19 | 76.82 | 76.82 | 2.77% | 857,931 |
| Aug 15, 2025 | 73.22 | 74.88 | 72.94 | 74.75 | 74.75 | 2.51% | 707,403 |
| Aug 14, 2025 | 74.25 | 74.46 | 72.63 | 72.92 | 72.92 | -2.57% | 530,000 |
| Aug 13, 2025 | 73.54 | 75.68 | 73.11 | 74.84 | 74.84 | 2.63% | 1,109,464 |
| Aug 12, 2025 | 72.25 | 73.70 | 71.11 | 72.92 | 72.92 | 1.31% | 1,014,593 |
| Aug 11, 2025 | 73.69 | 75.43 | 71.90 | 71.98 | 71.98 | -2.15% | 723,900 |
| Aug 8, 2025 | 75.49 | 76.54 | 73.10 | 73.56 | 73.56 | -3.13% | 946,838 |
| Aug 7, 2025 | 78.28 | 79.32 | 75.24 | 75.94 | 75.94 | -2.58% | 981,967 |
| Aug 6, 2025 | 79.18 | 80.29 | 77.66 | 77.95 | 77.95 | -1.13% | 953,824 |
| Aug 5, 2025 | 82.83 | 84.00 | 78.48 | 78.84 | 78.84 | -4.83% | 1,268,690 |
| Aug 4, 2025 | 85.00 | 85.70 | 81.64 | 82.84 | 82.84 | -1.73% | 1,704,855 |
| Aug 1, 2025 | 74.40 | 84.94 | 73.09 | 84.30 | 84.30 | 32.07% | 3,792,600 |
| Jul 31, 2025 | 65.97 | 66.15 | 63.80 | 63.83 | 63.83 | -4.02% | 723,441 |
| Jul 30, 2025 | 67.81 | 67.81 | 65.99 | 66.50 | 66.50 | -1.20% | 562,500 |
| Jul 29, 2025 | 68.94 | 69.05 | 67.13 | 67.31 | 67.31 | -1.69% | 434,246 |
| Jul 28, 2025 | 68.07 | 69.22 | 67.66 | 68.47 | 68.47 | 0.71% | 409,149 |
| Jul 25, 2025 | 67.00 | 68.50 | 66.82 | 67.99 | 67.99 | 2.24% | 380,048 |
| Jul 24, 2025 | 67.15 | 68.32 | 66.01 | 66.50 | 66.50 | -1.70% | 424,400 |
| Jul 23, 2025 | 67.33 | 68.15 | 66.08 | 67.65 | 67.65 | 0.89% | 303,768 |
| Jul 22, 2025 | 67.08 | 67.71 | 66.49 | 67.05 | 67.05 | 0.55% | 442,200 |