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 (%)
Jul 31, 2023 104.92 106.09 104.52 105.29 225,032 +0.39(+0.37%)
Jul 28, 2023 104.76 106.11 103.69 104.90 174,619 +1.98(+1.92%)
Jul 27, 2023 108.23 108.78 102.53 102.92 262,677 -4.19(-3.91%)
Jul 26, 2023 106.67 107.59 105.80 107.11 246,513 +0.16(+0.15%)
Jul 25, 2023 105.12 107.19 105.08 106.95 163,433 +2.30(+2.20%)
Jul 24, 2023 105.84 105.84 102.67 104.65 225,201 -0.73(-0.69%)
Jul 21, 2023 105.11 105.46 103.31 105.38 341,581 +1.63(+1.57%)
Jul 20, 2023 103.34 105.50 103.04 103.75 399,884 +0.22(+0.21%)
Jul 19, 2023 107.41 108.00 103.30 103.53 455,115 -3.49(-3.26%)
Jul 18, 2023 106.02 107.45 105.44 107.02 325,782 +0.99(+0.93%)
Jul 17, 2023 102.65 106.09 102.02 106.03 357,010 +1.79(+1.72%)
Jul 14, 2023 103.57 104.57 102.91 104.24 195,750 +0.48(+0.46%)
Jul 13, 2023 100.71 105.83 100.71 103.76 330,158 +4.03(+4.04%)
Jul 12, 2023 99.39 99.92 98.12 99.73 361,662 +2.34(+2.40%)
Jul 11, 2023 98.09 98.09 96.62 97.39 328,631 +0.14(+0.14%)
Jul 10, 2023 96.07 97.64 95.70 97.25 303,115 +0.27(+0.28%)
Jul 07, 2023 97.58 98.56 96.89 96.98 220,359 -0.49(-0.50%)
Jul 06, 2023 96.18 97.76 96.00 97.47 223,753 -0.12(-0.12%)
Jul 05, 2023 96.73 98.64 96.13 97.59 284,017 +0.15(+0.15%)
Jul 03, 2023 101.16 101.62 97.28 97.44 233,308 -4.22(-4.15%)
Jun 30, 2023 101.99 102.40 101.17 101.66 305,820 +0.42(+0.41%)
Jun 29, 2023 99.38 102.79 98.58 101.24 274,004 +2.14(+2.16%)
Jun 28, 2023 98.14 99.89 97.43 99.10 313,539 +0.93(+0.95%)
Jun 27, 2023 97.31 98.91 97.31 98.17 278,687 +0.87(+0.89%)
Jun 26, 2023 99.62 101.07 97.19 97.30 309,046 -3.41(-3.39%)
Jun 23, 2023 98.42 102.06 98.26 100.71 854,871 +0.49(+0.49%)
Jun 22, 2023 98.74 100.60 97.70 100.22 301,025 +1.45(+1.47%)
Jun 21, 2023 101.30 101.30 98.39 98.77 255,062 -0.95(-0.95%)
Jun 20, 2023 100.64 101.49 98.46 99.72 260,155 -2.09(-2.05%)
Jun 16, 2023 104.42 106.99 100.77 101.81 687,950 -0.23(-0.23%)
Jun 15, 2023 100.34 102.06 99.65 102.04 279,889 +0.46(+0.45%)
Jun 14, 2023 102.69 103.28 100.95 101.58 356,971 -1.32(-1.28%)
Jun 13, 2023 102.87 103.94 102.18 102.90 298,377 +0.89(+0.87%)
Jun 12, 2023 100.46 102.63 99.59 102.01 203,972 +2.07(+2.07%)
Jun 09, 2023 100.55 102.19 99.25 99.94 212,004 -0.30(-0.30%)
Jun 08, 2023 100.08 100.95 99.67 100.24 321,948 -0.34(-0.34%)
Jun 07, 2023 102.52 103.59 100.16 100.58 376,511 -2.00(-1.95%)
Jun 06, 2023 98.83 103.62 98.83 102.58 376,561 +2.90(+2.91%)
Jun 05, 2023 97.55 99.75 96.63 99.68 231,591 +1.18(+1.20%)
Jun 02, 2023 97.40 99.00 96.63 98.50 451,429 +1.10(+1.13%)
Jun 01, 2023 95.27 97.71 95.16 97.40 376,861 +0.54(+0.56%)
May 31, 2023 96.55 97.25 95.12 96.86 672,029 -0.11(-0.11%)
May 30, 2023 95.56 97.45 94.26 96.97 269,275 +2.56(+2.71%)
May 26, 2023 92.78 95.75 92.62 94.41 204,746 +2.47(+2.69%)
May 25, 2023 95.66 96.49 91.64 91.94 268,105 -2.71(-2.86%)
May 24, 2023 93.45 95.09 92.82 94.65 248,630 -0.11(-0.12%)
May 23, 2023 95.72 97.19 94.10 94.76 409,469 -1.99(-2.06%)
May 22, 2023 90.04 96.87 89.15 96.75 877,142 +6.89(+7.67%)
May 19, 2023 89.85 90.49 88.77 89.86 253,661 +0.44(+0.49%)
May 18, 2023 88.69 89.93 88.52 89.42 686,407 +0.85(+0.96%)
May 17, 2023 88.86 89.84 88.05 88.57 333,572 +0.11(+0.12%)
May 16, 2023 89.73 89.88 87.98 88.46 269,447 -2.08(-2.30%)
May 15, 2023 88.80 90.88 88.45 90.54 289,053 +1.64(+1.84%)
May 12, 2023 88.63 89.52 87.90 88.90 300,540 +0.27(+0.30%)
May 11, 2023 89.28 89.50 87.95 88.63 262,203 -1.12(-1.25%)
May 10, 2023 90.15 90.45 88.06 89.75 418,611 +0.88(+0.99%)
May 09, 2023 87.52 89.21 87.52 88.87 369,818 +0.56(+0.63%)
May 08, 2023 89.48 89.83 88.30 88.31 454,905 -0.84(-0.94%)
May 05, 2023 86.48 89.15 85.39 89.15 497,303 +3.39(+3.95%)
May 04, 2023 88.10 88.58 85.47 85.76 347,244 -1.74(-1.99%)
May 03, 2023 87.04 90.17 85.20 87.50 995,494 -3.52(-3.87%)
May 02, 2023 93.56 93.64 89.93 91.02 537,708 -2.73(-2.91%)
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.