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 (%)
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%)
May 01, 2023 92.81 94.22 92.19 93.75 441,408 +0.33(+0.35%)
Apr 28, 2023 93.46 94.47 91.10 93.42 478,990 -1.13(-1.20%)
Apr 27, 2023 94.97 95.81 93.78 94.55 191,829 +0.71(+0.76%)
Apr 26, 2023 95.33 96.69 93.36 93.84 277,425 -0.15(-0.16%)
Apr 25, 2023 96.21 96.21 93.75 93.99 477,202 -3.05(-3.14%)
Apr 24, 2023 97.07 97.92 95.70 97.04 221,684 -0.26(-0.27%)
Apr 21, 2023 96.94 97.89 96.75 97.30 327,925 +0.88(+0.91%)
Apr 20, 2023 97.50 98.83 96.21 96.42 273,709 -2.14(-2.17%)
Apr 19, 2023 100.03 100.39 98.28 98.56 227,542 -2.72(-2.69%)
Apr 18, 2023 103.00 103.70 101.24 101.28 636,512 -0.53(-0.52%)
Apr 17, 2023 99.79 102.09 99.40 101.81 267,114 +2.30(+2.31%)
Apr 14, 2023 96.82 99.84 96.61 99.51 1,057,568 +2.41(+2.48%)
Apr 13, 2023 97.45 98.89 96.95 97.10 272,109 +0.74(+0.77%)
Apr 12, 2023 98.94 98.94 96.32 96.36 202,919 -1.14(-1.17%)
Apr 11, 2023 97.40 99.14 96.63 97.50 333,008 -0.39(-0.40%)
Apr 10, 2023 95.79 98.08 94.99 97.89 363,583 +0.60(+0.62%)
Apr 06, 2023 96.00 97.56 94.54 97.29 327,586 +0.91(+0.94%)
Apr 05, 2023 98.76 98.76 94.68 96.38 593,868 -2.79(-2.81%)
Apr 04, 2023 101.43 101.61 98.17 99.17 448,023 -1.69(-1.68%)
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.