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 (%)
Aug 31, 2023 109.46 112.08 108.89 111.85 546,721 +3.35(+3.09%)
Aug 30, 2023 106.53 110.45 106.53 108.50 436,003 +1.64(+1.53%)
Aug 29, 2023 103.11 107.74 102.48 106.86 513,127 +2.59(+2.48%)
Aug 28, 2023 101.00 105.09 101.00 104.27 578,239 +4.21(+4.21%)
Aug 25, 2023 96.65 100.43 96.65 100.06 616,282 +3.56(+3.69%)
Aug 24, 2023 97.91 98.25 95.95 96.50 364,898 -0.99(-1.02%)
Aug 23, 2023 97.75 98.59 96.90 97.49 383,765 +0.24(+0.25%)
Aug 22, 2023 98.32 98.32 97.00 97.25 427,401 -0.19(-0.19%)
Aug 21, 2023 98.45 99.50 97.12 97.44 369,832 -0.62(-0.63%)
Aug 18, 2023 95.77 98.20 95.29 98.06 432,248 +0.81(+0.83%)
Aug 17, 2023 98.09 98.71 96.64 97.25 701,570 -0.32(-0.33%)
Aug 16, 2023 98.57 99.92 97.48 97.57 563,873 -0.31(-0.32%)
Aug 15, 2023 105.48 105.58 97.56 97.88 2,380,279 -5.11(-4.96%)
Aug 14, 2023 99.04 103.54 97.72 102.99 1,297,682 +0.46(+0.45%)
Aug 11, 2023 101.62 103.07 101.19 102.53 237,175 +0.14(+0.14%)
Aug 10, 2023 104.50 104.81 101.97 102.39 321,268 -1.58(-1.52%)
Aug 09, 2023 107.12 107.42 103.00 103.97 355,772 -2.82(-2.64%)
Aug 08, 2023 107.81 108.87 104.73 106.79 398,960 -2.13(-1.96%)
Aug 07, 2023 108.00 112.21 105.92 108.92 505,248 +1.51(+1.41%)
Aug 04, 2023 107.00 107.74 103.58 107.41 487,659 +4.73(+4.61%)
Aug 03, 2023 102.30 103.52 100.68 102.68 282,736 +0.78(+0.77%)
Aug 02, 2023 104.04 104.04 100.19 101.90 169,845 -4.16(-3.92%)
Aug 01, 2023 104.58 106.16 103.87 106.06 167,091 +0.77(+0.73%)
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%)
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.