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 (%)
Oct 31, 2023 88.88 91.38 83.47 87.09 1,176,243 -4.41(-4.82%)
Oct 30, 2023 94.65 94.65 91.00 91.50 765,529 -2.02(-2.16%)
Oct 27, 2023 94.52 94.81 93.15 93.52 337,119 -0.04(-0.04%)
Oct 26, 2023 95.94 96.86 92.08 93.56 477,612 -2.02(-2.11%)
Oct 25, 2023 98.81 99.38 95.56 95.58 512,311 -4.44(-4.44%)
Oct 24, 2023 98.25 101.21 97.95 100.02 346,524 +2.89(+2.98%)
Oct 23, 2023 97.37 99.04 96.15 97.13 361,788 -0.99(-1.01%)
Oct 20, 2023 99.93 100.87 97.48 98.12 464,682 -1.96(-1.96%)
Oct 19, 2023 100.80 102.41 99.53 100.08 381,175 -0.05(-0.05%)
Oct 18, 2023 100.87 101.64 98.79 100.13 397,573 -1.45(-1.43%)
Oct 17, 2023 97.20 101.67 97.16 101.58 520,703 +3.58(+3.65%)
Oct 16, 2023 98.08 100.85 97.36 98.00 478,716 +0.84(+0.86%)
Oct 13, 2023 98.60 99.18 96.19 97.16 400,541 -2.17(-2.18%)
Oct 12, 2023 101.59 101.59 98.47 99.33 343,939 -1.95(-1.93%)
Oct 11, 2023 101.59 102.84 100.45 101.28 341,123 +0.04(+0.04%)
Oct 10, 2023 99.85 102.19 99.85 101.24 424,163 +1.65(+1.66%)
Oct 09, 2023 99.77 101.55 99.22 99.59 439,747 -1.21(-1.20%)
Oct 06, 2023 97.50 101.55 97.50 100.80 284,514 +2.96(+3.03%)
Oct 05, 2023 97.74 98.31 96.61 97.84 298,951 -0.22(-0.22%)
Oct 04, 2023 98.25 98.86 96.27 98.06 362,585 +0.45(+0.46%)
Oct 03, 2023 98.88 99.10 97.12 97.61 361,829 -2.16(-2.16%)
Oct 02, 2023 100.23 101.42 98.35 99.77 286,053 -1.57(-1.55%)
Sep 29, 2023 101.73 102.98 100.99 101.34 342,872 +0.72(+0.72%)
Sep 28, 2023 98.84 102.34 97.74 100.62 379,236 +1.29(+1.30%)
Sep 27, 2023 99.22 100.26 98.44 99.33 360,322 +0.52(+0.53%)
Sep 26, 2023 101.28 101.91 97.62 98.81 439,903 -3.23(-3.17%)
Sep 25, 2023 101.82 102.25 101.53 102.04 190,872 -0.38(-0.37%)
Sep 22, 2023 102.46 104.18 101.78 102.42 174,235 +0.70(+0.69%)
Sep 21, 2023 106.01 106.75 101.69 101.72 424,084 -5.83(-5.42%)
Sep 20, 2023 109.31 109.31 107.37 107.55 382,615 +0.45(+0.42%)
Sep 19, 2023 108.72 109.91 106.72 107.10 350,831 -2.13(-1.95%)
Sep 18, 2023 110.77 111.17 107.67 109.23 493,624 -0.78(-0.71%)
Sep 15, 2023 112.32 112.32 108.76 110.01 597,714 -2.36(-2.10%)
Sep 14, 2023 113.01 116.00 112.32 112.37 651,915 -0.15(-0.13%)
Sep 13, 2023 110.63 112.93 110.01 112.52 1,044,533 +2.18(+1.98%)
Sep 12, 2023 110.70 112.86 110.00 110.34 469,619 -1.31(-1.17%)
Sep 11, 2023 111.11 113.19 110.21 111.65 387,471 +1.71(+1.56%)
Sep 08, 2023 111.76 113.00 109.90 109.94 188,541 -2.04(-1.82%)
Sep 07, 2023 110.41 112.26 109.48 111.98 477,708 +0.41(+0.37%)
Sep 06, 2023 110.58 112.17 109.78 111.57 238,646 +0.59(+0.53%)
Sep 05, 2023 109.71 111.77 109.26 110.98 391,209 +0.60(+0.54%)
Sep 01, 2023 111.28 113.33 110.16 110.38 405,403 -1.47(-1.31%)
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%)
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.