Skip to main content

Workiva Llc (NY: WK )

84.80 +0.43 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 66.73 66.86 63.91 65.99 224,956 -1.83(-2.70%)
Jun 29, 2022 68.79 68.79 66.69 67.82 194,980 -0.58(-0.85%)
Jun 28, 2022 70.01 70.69 67.20 68.40 300,207 -2.48(-3.50%)
Jun 27, 2022 72.19 72.22 70.26 70.88 347,376 -1.22(-1.69%)
Jun 24, 2022 70.97 73.33 70.97 72.10 902,959 +2.04(+2.91%)
Jun 23, 2022 65.49 70.39 65.19 70.06 340,312 +5.22(+8.05%)
Jun 22, 2022 63.08 65.76 63.08 64.84 362,106 +1.03(+1.61%)
Jun 21, 2022 64.96 66.53 63.81 63.81 240,379 -0.46(-0.72%)
Jun 17, 2022 62.72 65.63 62.72 64.27 840,591 +2.26(+3.64%)
Jun 16, 2022 62.90 63.55 60.59 62.01 352,900 -2.83(-4.36%)
Jun 15, 2022 63.29 66.14 62.69 64.84 383,269 +2.78(+4.48%)
Jun 14, 2022 62.67 63.34 60.12 62.06 384,874 -0.31(-0.50%)
Jun 13, 2022 64.78 65.35 61.60 62.37 363,030 -5.27(-7.79%)
Jun 10, 2022 69.18 69.39 65.85 67.64 233,600 -3.36(-4.73%)
Jun 09, 2022 73.58 74.23 70.89 71.00 194,930 -3.71(-4.97%)
Jun 08, 2022 74.33 76.77 74.33 74.71 227,147 -0.46(-0.61%)
Jun 07, 2022 72.94 75.54 72.94 75.17 213,807 +1.20(+1.62%)
Jun 06, 2022 74.80 74.99 72.31 73.97 296,538 +0.87(+1.19%)
Jun 03, 2022 74.50 74.83 72.00 73.10 282,688 -2.79(-3.68%)
Jun 02, 2022 73.39 75.99 73.12 75.89 395,010 +2.39(+3.25%)
Jun 01, 2022 73.80 76.17 72.19 73.50 621,988 +0.49(+0.67%)
May 31, 2022 73.47 74.48 71.40 73.01 544,127 -0.81(-1.10%)
May 27, 2022 71.46 74.53 71.46 73.82 427,208 +3.39(+4.81%)
May 26, 2022 68.19 70.80 67.21 70.43 290,640 +2.44(+3.59%)
May 25, 2022 64.38 68.70 64.15 67.99 361,102 +3.17(+4.89%)
May 24, 2022 69.46 69.83 64.40 64.82 275,688 -5.61(-7.97%)
May 23, 2022 68.55 70.46 67.04 70.43 471,869 +2.27(+3.33%)
May 20, 2022 69.54 70.14 65.68 68.16 309,933 -0.02(-0.03%)
May 19, 2022 64.75 69.55 64.75 68.18 505,533 +3.37(+5.20%)
May 18, 2022 67.50 68.40 64.30 64.81 324,531 -3.93(-5.72%)
May 17, 2022 70.34 72.67 66.87 68.74 316,612 +0.16(+0.23%)
May 16, 2022 70.85 72.10 67.97 68.58 320,166 -3.17(-4.42%)
May 13, 2022 69.47 73.44 69.28 71.75 509,139 +3.56(+5.22%)
May 12, 2022 65.12 71.01 64.04 68.19 508,717 +1.37(+2.05%)
May 11, 2022 69.16 70.91 66.50 66.82 660,405 -3.19(-4.56%)
May 10, 2022 71.78 73.80 67.06 70.01 623,246 +0.07(+0.10%)
May 09, 2022 75.52 76.00 69.39 69.94 576,364 -7.40(-9.57%)
May 06, 2022 81.24 82.60 77.11 77.34 565,382 -5.01(-6.08%)
May 05, 2022 86.57 86.59 78.66 82.35 813,374 -5.42(-6.18%)
May 04, 2022 81.71 88.61 77.06 87.77 1,776,323 -6.31(-6.71%)
May 03, 2022 96.19 97.62 93.46 94.08 373,814 -2.58(-2.67%)
May 02, 2022 96.01 98.47 94.34 96.66 455,285 +0.15(+0.16%)
Apr 29, 2022 102.00 103.75 96.16 96.51 446,601 -6.10(-5.94%)
Apr 28, 2022 102.48 103.23 98.70 102.61 295,329 +2.00(+1.99%)
Apr 27, 2022 101.55 103.63 99.96 100.61 486,835 -0.94(-0.93%)
Apr 26, 2022 104.65 105.19 100.14 101.55 427,263 -4.32(-4.08%)
Apr 25, 2022 103.39 106.69 102.72 105.87 366,941 +1.95(+1.88%)
Apr 22, 2022 103.38 105.31 102.83 103.92 260,551 -0.58(-0.56%)
Apr 21, 2022 109.20 110.31 103.66 104.50 267,877 -3.13(-2.91%)
Apr 20, 2022 110.90 110.90 106.57 107.63 235,151 -2.15(-1.96%)
Apr 19, 2022 106.69 111.78 106.46 109.78 185,501 +3.12(+2.93%)
Apr 18, 2022 107.65 107.65 104.16 106.66 170,156 -1.78(-1.64%)
Apr 14, 2022 112.41 112.41 107.33 108.44 245,288 -3.43(-3.07%)
Apr 13, 2022 110.71 112.63 108.95 111.87 373,664 +1.90(+1.73%)
Apr 12, 2022 111.47 113.58 109.07 109.97 229,645 +1.03(+0.95%)
Apr 11, 2022 109.00 110.73 106.49 108.94 305,901 -1.09(-0.99%)
Apr 08, 2022 111.32 111.95 109.12 110.03 169,055 -2.46(-2.19%)
Apr 07, 2022 112.40 115.02 110.71 112.49 251,341 -0.12(-0.11%)
Apr 06, 2022 113.92 115.32 109.99 112.61 268,132 -3.60(-3.10%)
Apr 05, 2022 120.07 120.96 114.02 116.21 217,613 -3.59(-3.00%)
Apr 04, 2022 123.15 124.76 119.54 119.80 271,473 -2.55(-2.08%)
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.