-
5 DAY PERFORMANCE
+15.66% -
1 MONTH PERFORMANCE
+18.63% -
3 MONTH PERFORMANCE
+26.50% -
6 MONTH PERFORMANCE
+11.59% -
YEAR-TO-DATE PERFORMANCE
-9.81% -
1 YEAR PERFORMANCE
+3.76%
Workiva Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $89.11 | $91.49 (2.67%) | $92.85 | $87.30 | 891,952 | $5.05 B |
| 11/06/2024 | $85.00 | $87.63 (3.09%) | $87.97 | $84.62 | 1.05 M | $4.84 B |
| 11/05/2024 | $80.61 | $82.47 (2.31%) | $83.00 | $80.21 | 302,800 | $4.55 B |
| 11/04/2024 | $79.19 | $81.05 (2.35%) | $81.19 | $78.20 | 389,600 | $4.47 B |
| 11/01/2024 | $80.47 | $79.17 (-1.62%) | $81.95 | $79.06 | 248,100 | $4.37 B |
| 10/31/2024 | $80.32 | $79.76 (-0.7%) | $81.28 | $79.72 | 346,413 | $4.40 B |
| 10/30/2024 | $79.74 | $80.51 (0.97%) | $81.32 | $79.59 | 244,444 | $4.44 B |
| 10/29/2024 | $78.36 | $79.84 (1.89%) | $80.29 | $77.97 | 319,934 | $4.41 B |
| 10/28/2024 | $79.59 | $78.53 (-1.33%) | $79.91 | $77.91 | 211,100 | $4.33 B |
| 10/25/2024 | $79.11 | $78.78 (-0.42%) | $79.83 | $78.54 | 138,400 | $4.35 B |
| 10/24/2024 | $79.14 | $78.71 (-0.54%) | $79.83 | $78.09 | 141,233 | $4.34 B |
| 10/23/2024 | $79.42 | $78.67 (-0.94%) | $80.13 | $77.47 | 185,000 | $4.34 B |
| 10/22/2024 | $80.47 | $79.68 (-0.98%) | $80.65 | $79.66 | 211,800 | $4.40 B |
| 10/21/2024 | $80.98 | $80.77 (-0.26%) | $81.51 | $79.54 | 272,306 | $4.46 B |
| 10/18/2024 | $82.30 | $81.52 (-0.95%) | $83.00 | $81.50 | 235,849 | $4.50 B |
| 10/17/2024 | $82.27 | $81.85 (-0.51%) | $82.29 | $80.87 | 216,000 | $4.52 B |
| 10/16/2024 | $81.82 | $82.10 (0.34%) | $83.01 | $80.91 | 322,600 | $4.53 B |
| 10/15/2024 | $79.83 | $81.33 (1.88%) | $81.43 | $79.78 | 278,800 | $4.49 B |
| 10/14/2024 | $79.00 | $79.91 (1.15%) | $80.14 | $78.15 | 272,317 | $4.41 B |
| 10/11/2024 | $78.69 | $79.09 (0.51%) | $79.63 | $78.39 | 215,813 | $4.36 B |
| 10/10/2024 | $77.31 | $78.78 (1.9%) | $79.21 | $77.17 | 228,800 | $4.35 B |
| 10/09/2024 | $76.18 | $78.41 (2.93%) | $79.27 | $76.07 | 293,100 | $4.33 B |
| 10/08/2024 | $77.10 | $76.11 (-1.28%) | $77.46 | $75.86 | 194,900 | $4.20 B |
| 10/07/2024 | $79.35 | $77.19 (-2.72%) | $79.80 | $77.08 | 165,341 | $4.26 B |
| 10/04/2024 | $78.97 | $79.73 (0.96%) | $79.79 | $78.49 | 223,100 | $4.40 B |
| 10/03/2024 | $76.59 | $77.64 (1.37%) | $77.96 | $76.53 | 216,900 | $4.28 B |
| 10/02/2024 | $76.79 | $77.61 (1.07%) | $78.07 | $75.71 | 250,801 | $4.28 B |
| 10/01/2024 | $78.89 | $76.88 (-2.55%) | $78.89 | $76.16 | 268,606 | $4.24 B |
| 09/30/2024 | $80.16 | $79.12 (-1.3%) | $81.58 | $78.53 | 378,418 | $4.37 B |
| 09/27/2024 | $79.42 | $80.48 (1.33%) | $80.65 | $78.55 | 372,113 | $4.44 B |
| 09/26/2024 | $78.70 | $78.55 (-0.19%) | $79.06 | $77.45 | 258,800 | $4.33 B |
| 09/25/2024 | $77.87 | $77.52 (-0.45%) | $78.01 | $77.19 | 317,700 | $4.28 B |
| 09/24/2024 | $78.39 | $77.95 (-0.56%) | $78.39 | $77.53 | 198,600 | $4.30 B |
| 09/23/2024 | $79.01 | $77.80 (-1.53%) | $79.57 | $77.67 | 241,023 | $4.29 B |
| 09/20/2024 | $79.59 | $79.16 (-0.54%) | $80.09 | $78.40 | 760,308 | $4.37 B |
| 09/19/2024 | $79.33 | $79.25 (-0.1%) | $79.75 | $78.56 | 383,839 | $4.37 B |
| 09/18/2024 | $77.00 | $77.28 (0.36%) | $79.05 | $76.26 | 408,942 | $4.26 B |
| 09/17/2024 | $76.00 | $76.88 (1.16%) | $76.89 | $74.81 | 397,826 | $4.24 B |
| 09/16/2024 | $74.75 | $75.73 (1.31%) | $76.23 | $74.30 | 511,000 | $4.18 B |
| 09/13/2024 | $71.85 | $74.73 (4.01%) | $74.85 | $71.81 | 423,823 | $4.12 B |
| 09/12/2024 | $71.22 | $70.92 (-0.42%) | $71.61 | $70.26 | 406,333 | $3.91 B |
| 09/11/2024 | $70.75 | $70.81 (0.08%) | $71.04 | $69.42 | 479,100 | $3.91 B |
| 09/10/2024 | $73.41 | $70.92 (-3.39%) | $74.10 | $70.45 | 449,630 | $3.91 B |
| 09/09/2024 | $73.10 | $73.35 (0.34%) | $75.71 | $73.10 | 367,534 | $4.05 B |
| 09/06/2024 | $73.92 | $73.09 (-1.12%) | $74.13 | $72.72 | 279,300 | $4.03 B |
| 09/05/2024 | $74.69 | $73.75 (-1.26%) | $75.24 | $73.31 | 217,628 | $4.07 B |
| 09/04/2024 | $74.38 | $74.97 (0.79%) | $75.58 | $73.32 | 285,300 | $4.14 B |
| 09/03/2024 | $77.57 | $74.81 (-3.56%) | $78.45 | $74.37 | 393,200 | $4.13 B |
| 08/30/2024 | $79.58 | $78.17 (-1.77%) | $79.85 | $78.09 | 848,533 | $4.31 B |
| 08/29/2024 | $78.49 | $79.11 (0.79%) | $80.17 | $78.06 | 394,500 | $4.37 B |
| 08/28/2024 | $79.37 | $77.68 (-2.13%) | $79.53 | $77.59 | 320,819 | $4.29 B |
| 08/27/2024 | $80.14 | $79.64 (-0.62%) | $80.14 | $79.06 | 220,431 | $4.39 B |
| 08/26/2024 | $80.00 | $80.45 (0.56%) | $81.44 | $79.39 | 279,700 | $4.44 B |
| 08/23/2024 | $77.93 | $79.64 (2.19%) | $79.95 | $77.86 | 396,288 | $4.39 B |
| 08/22/2024 | $78.92 | $77.45 (-1.86%) | $79.30 | $77.43 | 279,300 | $4.27 B |
| 08/21/2024 | $79.05 | $78.85 (-0.25%) | $79.68 | $77.97 | 327,130 | $4.35 B |
| 08/20/2024 | $79.27 | $78.58 (-0.87%) | $79.41 | $78.18 | 215,100 | $4.34 B |
| 08/19/2024 | $78.52 | $79.34 (1.04%) | $79.36 | $77.63 | 238,891 | $4.38 B |
| 08/16/2024 | $79.03 | $78.20 (-1.05%) | $79.79 | $78.07 | 264,600 | $4.31 B |
| 08/15/2024 | $78.50 | $79.43 (1.18%) | $80.07 | $78.15 | 446,211 | $4.38 B |
| 08/14/2024 | $77.00 | $77.54 (0.7%) | $79.02 | $76.99 | 420,500 | $4.28 B |
| 08/13/2024 | $73.38 | $76.33 (4.02%) | $76.56 | $72.93 | 380,600 | $4.21 B |
| 08/12/2024 | $75.00 | $73.01 (-2.65%) | $75.14 | $72.85 | 217,200 | $4.03 B |
| 08/09/2024 | $75.13 | $74.62 (-0.68%) | $75.60 | $74.56 | 290,530 | $4.12 B |
| 08/08/2024 | $73.34 | $75.31 (2.69%) | $75.66 | $72.81 | 325,800 | $4.16 B |
| 08/07/2024 | $72.20 | $72.39 (0.26%) | $73.61 | $71.78 | 414,100 | $3.99 B |