Skip to main content

Workiva Llc (NY: WK )

85.37 +1.00 (+1.18%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 14.86 14.89 14.07 14.74 93,317 -0.19(-1.27%)
Jan 29, 2016 14.70 15.30 14.68 14.93 48,871 +0.19(+1.29%)
Jan 28, 2016 14.70 14.90 14.34 14.74 30,845 +0.10(+0.68%)
Jan 27, 2016 14.96 15.18 14.63 14.64 52,754 -0.49(-3.24%)
Jan 26, 2016 15.42 15.67 14.76 15.13 107,310 -0.25(-1.63%)
Jan 25, 2016 15.93 16.39 15.27 15.38 46,949 -0.64(-4.00%)
Jan 22, 2016 15.58 16.09 15.42 16.02 38,329 +0.75(+4.91%)
Jan 21, 2016 15.63 15.95 15.06 15.27 50,738 -0.27(-1.74%)
Jan 20, 2016 15.40 15.69 14.54 15.54 109,593 -0.01(-0.06%)
Jan 19, 2016 16.70 16.75 15.50 15.55 93,281 -1.01(-6.10%)
Jan 15, 2016 15.43 16.56 16.56 16.56 114,000 +0.71(+4.48%)
Jan 14, 2016 15.48 16.22 15.35 15.85 52,762 +0.40(+2.59%)
Jan 13, 2016 16.12 16.31 15.28 15.45 57,914 -0.67(-4.16%)
Jan 12, 2016 16.17 16.25 15.79 16.12 67,708 +0.18(+1.13%)
Jan 11, 2016 15.90 16.09 15.78 15.94 49,952 +0.02(+0.13%)
Jan 08, 2016 16.10 16.25 15.79 15.92 34,220 -0.15(-0.93%)
Jan 07, 2016 16.37 16.48 15.98 16.07 44,898 -0.54(-3.25%)
Jan 06, 2016 16.53 16.67 16.47 16.61 27,561 -0.08(-0.48%)
Jan 05, 2016 16.68 16.87 16.50 16.69 35,945 +0.03(+0.18%)
Jan 04, 2016 17.48 17.48 16.59 16.66 95,021 -0.91(-5.18%)
Dec 31, 2015 18.23 17.57 17.57 17.57 177,600 -0.61(-3.36%)
Dec 30, 2015 18.07 18.41 18.02 18.18 50,101 +0.00(+0.00%)
Dec 29, 2015 18.29 18.40 17.91 18.18 17,884 -0.06(-0.33%)
Dec 28, 2015 18.18 18.32 18.05 18.24 32,485 +0.10(+0.55%)
Dec 24, 2015 18.31 18.14 18.14 18.14 23,000 -0.18(-0.98%)
Dec 23, 2015 17.90 18.55 17.85 18.32 145,929 +0.41(+2.29%)
Dec 22, 2015 17.91 17.99 17.84 17.91 95,381 +0.03(+0.17%)
Dec 21, 2015 18.02 18.02 17.71 17.88 78,228 -0.02(-0.11%)
Dec 18, 2015 17.38 18.00 17.34 17.90 172,399 +0.41(+2.34%)
Dec 17, 2015 17.99 18.24 17.36 17.49 133,289 -0.53(-2.94%)
Dec 16, 2015 18.36 18.48 17.59 18.02 105,571 -0.27(-1.48%)
Dec 15, 2015 17.52 18.49 17.52 18.29 162,579 +0.79(+4.51%)
Dec 14, 2015 18.01 18.14 17.39 17.50 132,318 -0.53(-2.94%)
Dec 11, 2015 18.14 18.25 17.50 18.03 162,906 -0.42(-2.28%)
Dec 10, 2015 18.00 18.66 17.83 18.45 57,173 +0.39(+2.16%)
Dec 09, 2015 17.93 18.40 17.81 18.06 54,931 +0.03(+0.17%)
Dec 08, 2015 17.78 18.23 17.51 18.03 57,662 +0.10(+0.56%)
Dec 07, 2015 18.07 18.07 17.52 17.93 48,390 -0.12(-0.66%)
Dec 04, 2015 18.09 18.13 17.77 18.05 46,193 +0.06(+0.33%)
Dec 03, 2015 17.91 18.54 17.75 17.99 34,488 +0.19(+1.07%)
Dec 02, 2015 18.45 18.48 17.71 17.80 60,681 -0.75(-4.04%)
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.