5 DAY PERFORMANCE
-2.01%
1 MONTH PERFORMANCE
+10.88%
3 MONTH PERFORMANCE
+40.26%
6 MONTH PERFORMANCE
+50.00%
YEAR-TO-DATE PERFORMANCE
-0.55%
1 YEAR PERFORMANCE
+16.81%
Workiva Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $110.43 | $108.87 (-1.41%) | $111.71 | $107.30 | 359,722 | $6.05 B |
| 12/31/2024 | $109.91 | $109.50 (-0.37%) | $110.43 | $108.27 | 249,200 | $6.09 B |
| 12/30/2024 | $110.10 | $109.83 (-0.25%) | $111.38 | $108.69 | 366,203 | $6.10 B |
| 12/27/2024 | $112.28 | $111.13 (-1.02%) | $112.99 | $109.75 | 283,900 | $6.18 B |
| 12/26/2024 | $113.86 | $113.16 (-0.61%) | $114.07 | $112.44 | 207,702 | $6.29 B |
| 12/24/2024 | $111.90 | $113.18 (1.14%) | $113.18 | $111.58 | 120,333 | $6.29 B |
| 12/23/2024 | $113.96 | $111.66 (-2.02%) | $115.02 | $110.73 | 405,230 | $6.21 B |
| 12/20/2024 | $109.70 | $114.78 (4.63%) | $115.58 | $109.70 | 1.15 M | $6.38 B |
| 12/19/2024 | $110.69 | $111.38 (0.62%) | $113.17 | $109.89 | 783,962 | $6.19 B |
| 12/18/2024 | $112.57 | $110.11 (-2.19%) | $116.83 | $109.67 | 1.16 M | $6.12 B |
| 12/17/2024 | $105.24 | $109.29 (3.85%) | $109.91 | $105.17 | 477,800 | $6.07 B |
| 12/16/2024 | $104.11 | $105.42 (1.26%) | $106.41 | $104.10 | 544,285 | $5.86 B |
| 12/13/2024 | $104.31 | $103.87 (-0.42%) | $104.58 | $101.94 | 327,727 | $5.77 B |
| 12/12/2024 | $104.29 | $104.30 (0.01%) | $106.03 | $103.91 | 256,043 | $5.80 B |
| 12/11/2024 | $103.58 | $104.66 (1.04%) | $105.03 | $103.00 | 320,241 | $5.82 B |
| 12/10/2024 | $101.59 | $103.01 (1.4%) | $103.51 | $101.15 | 665,400 | $5.73 B |
| 12/09/2024 | $103.28 | $102.32 (-0.93%) | $103.89 | $102.05 | 306,300 | $5.69 B |
| 12/06/2024 | $101.76 | $102.86 (1.08%) | $103.01 | $100.35 | 359,300 | $5.72 B |
| 12/05/2024 | $101.14 | $100.80 (-0.34%) | $101.35 | $100.07 | 570,430 | $5.60 B |
| 12/04/2024 | $99.15 | $101.43 (2.3%) | $101.87 | $98.99 | 357,737 | $5.64 B |
| 12/03/2024 | $97.37 | $98.21 (0.86%) | $98.72 | $97.17 | 414,919 | $5.46 B |
| 12/02/2024 | $97.18 | $98.10 (0.95%) | $98.43 | $96.36 | 258,537 | $5.45 B |
| 11/29/2024 | $97.69 | $97.25 (-0.45%) | $97.90 | $96.38 | 211,700 | $5.41 B |
| 11/27/2024 | $98.38 | $96.85 (-1.56%) | $99.04 | $96.63 | 272,000 | $5.38 B |
| 11/26/2024 | $97.66 | $98.72 (1.09%) | $99.13 | $96.86 | 406,700 | $5.49 B |
| 11/25/2024 | $96.33 | $98.37 (2.12%) | $98.78 | $95.95 | 615,239 | $5.47 B |
| 11/22/2024 | $95.00 | $95.62 (0.65%) | $95.68 | $94.02 | 482,115 | $5.31 B |
| 11/21/2024 | $93.06 | $94.87 (1.94%) | $95.00 | $92.45 | 336,300 | $5.27 B |
| 11/20/2024 | $90.50 | $92.18 (1.86%) | $92.20 | $89.39 | 303,100 | $5.12 B |
| 11/19/2024 | $90.10 | $90.17 (0.08%) | $90.85 | $89.77 | 430,500 | $5.01 B |
| 11/18/2024 | $91.20 | $90.80 (-0.44%) | $91.45 | $90.03 | 371,900 | $5.05 B |
| 11/15/2024 | $93.62 | $91.28 (-2.5%) | $93.62 | $90.53 | 363,642 | $5.07 B |
| 11/14/2024 | $93.77 | $93.23 (-0.58%) | $94.74 | $92.65 | 502,909 | $5.18 B |
| 11/13/2024 | $92.71 | $94.41 (1.83%) | $95.58 | $92.71 | 457,930 | $5.25 B |
| 11/12/2024 | $94.00 | $92.29 (-1.82%) | $95.12 | $92.03 | 436,411 | $5.13 B |
| 11/11/2024 | $95.78 | $94.36 (-1.48%) | $96.17 | $94.00 | 498,347 | $5.24 B |
| 11/08/2024 | $91.43 | $94.75 (3.63%) | $96.00 | $90.48 | 806,200 | $5.27 B |
| 11/07/2024 | $89.11 | $91.49 (2.67%) | $92.85 | $87.30 | 918,446 | $5.09 B |
| 11/06/2024 | $85.00 | $87.63 (3.09%) | $87.97 | $84.62 | 1.05 M | $4.87 B |
| 11/05/2024 | $80.61 | $82.47 (2.31%) | $83.00 | $80.21 | 302,800 | $4.58 B |
| 11/04/2024 | $79.19 | $81.05 (2.35%) | $81.19 | $78.20 | 389,600 | $4.50 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 |