Skip to main content

Workiva Llc (NY: WK )

102.86 +2.06 (+2.04%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 101.76 103.01 100.35 102.86 359,281 +2.06(+2.04%)
Dec 05, 2024 101.14 101.35 100.07 100.80 597,145 -0.63(-0.62%)
Dec 04, 2024 99.15 101.87 98.99 101.43 357,737 +3.22(+3.28%)
Dec 03, 2024 97.37 98.72 97.17 98.21 414,919 +0.11(+0.11%)
Dec 02, 2024 97.18 98.42 96.36 98.10 258,537 +0.85(+0.87%)
Nov 29, 2024 97.69 97.90 96.38 97.25 211,659 +0.40(+0.41%)
Nov 27, 2024 98.38 99.04 96.63 96.85 271,977 -1.87(-1.89%)
Nov 26, 2024 97.66 99.13 96.86 98.72 421,580 +0.35(+0.36%)
Nov 25, 2024 96.33 98.78 95.95 98.37 615,210 +2.75(+2.88%)
Nov 22, 2024 95.00 95.67 94.02 95.62 482,115 +0.75(+0.79%)
Nov 21, 2024 93.06 95.00 92.45 94.87 336,287 +2.69(+2.92%)
Nov 20, 2024 90.50 92.20 89.39 92.18 303,091 +2.01(+2.23%)
Nov 19, 2024 90.10 90.85 89.77 90.17 430,458 -0.63(-0.69%)
Nov 18, 2024 91.20 91.45 90.03 90.80 371,896 -0.48(-0.53%)
Nov 15, 2024 93.62 93.62 90.53 91.28 363,642 -1.95(-2.09%)
Nov 14, 2024 93.77 94.74 92.65 93.23 502,909 -1.18(-1.25%)
Nov 13, 2024 92.71 95.58 92.71 94.41 457,930 +2.12(+2.30%)
Nov 12, 2024 94.00 95.12 92.03 92.29 436,398 -2.07(-2.19%)
Nov 11, 2024 95.78 96.17 94.00 94.36 498,345 -0.39(-0.41%)
Nov 08, 2024 91.43 96.00 90.48 94.75 806,193 +3.26(+3.56%)
Nov 07, 2024 89.11 92.85 87.30 91.49 918,446 +3.86(+4.40%)
Nov 06, 2024 85.00 87.97 84.62 87.63 1,047,778 +5.16(+6.26%)
Nov 05, 2024 80.61 83.00 80.20 82.47 302,756 +1.42(+1.75%)
Nov 04, 2024 79.19 81.19 78.20 81.05 389,594 +1.88(+2.37%)
Nov 01, 2024 80.47 81.95 79.06 79.17 248,051 -0.59(-0.74%)
Oct 31, 2024 80.32 81.28 79.72 79.76 346,413 -0.75(-0.93%)
Oct 30, 2024 79.74 81.32 79.59 80.51 244,444 +0.67(+0.84%)
Oct 29, 2024 78.36 80.28 77.97 79.84 319,934 +1.31(+1.67%)
Oct 28, 2024 79.59 79.91 77.91 78.53 211,065 -0.25(-0.32%)
Oct 25, 2024 79.11 79.83 78.53 78.78 138,359 +0.07(+0.09%)
Oct 24, 2024 79.14 79.83 78.09 78.71 141,233 +0.04(+0.05%)
Oct 23, 2024 79.42 80.13 77.47 78.67 184,957 -1.01(-1.27%)
Oct 22, 2024 80.47 80.65 79.66 79.68 211,798 -1.09(-1.35%)
Oct 21, 2024 80.98 81.51 79.54 80.77 272,306 -0.75(-0.92%)
Oct 18, 2024 82.30 83.00 81.50 81.52 235,849 -0.33(-0.40%)
Oct 17, 2024 82.27 82.28 80.87 81.85 215,970 -0.25(-0.30%)
Oct 16, 2024 81.82 83.01 80.91 82.10 322,591 +0.77(+0.95%)
Oct 15, 2024 79.83 81.43 79.78 81.33 278,771 +1.42(+1.78%)
Oct 14, 2024 79.00 80.14 78.15 79.91 272,317 +0.82(+1.04%)
Oct 11, 2024 78.69 79.63 78.39 79.09 215,813 +0.31(+0.39%)
Oct 10, 2024 77.31 79.21 77.17 78.78 228,762 +0.37(+0.47%)
Oct 09, 2024 76.18 79.27 76.06 78.41 293,088 +2.30(+3.02%)
Oct 08, 2024 77.10 77.46 75.86 76.11 194,854 -1.08(-1.40%)
Oct 07, 2024 79.35 79.80 77.08 77.19 165,341 -2.54(-3.19%)
Oct 04, 2024 78.97 79.79 78.49 79.73 223,088 +2.09(+2.69%)
Oct 03, 2024 76.59 77.96 76.53 77.64 216,878 +0.03(+0.04%)
Oct 02, 2024 76.79 78.07 75.71 77.61 250,801 +0.73(+0.95%)
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.