-
5 DAY PERFORMANCE
+3.44% -
1 MONTH PERFORMANCE
+3.60% -
3 MONTH PERFORMANCE
+10.26% -
6 MONTH PERFORMANCE
-5.09% -
YEAR-TO-DATE PERFORMANCE
-20.73% -
1 YEAR PERFORMANCE
-20.02%
Workiva Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $79.42 | $80.48 (1.33%) | $80.65 | $78.55 | 357,028 | $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 |
| 08/06/2024 | $71.63 | $71.36 (-0.38%) | $72.76 | $70.00 | 449,648 | $3.94 B |
| 08/05/2024 | $68.11 | $71.78 (5.39%) | $71.92 | $67.32 | 729,840 | $3.96 B |
| 08/02/2024 | $69.57 | $72.19 (3.77%) | $74.44 | $65.47 | 1.17 M | $3.98 B |
| 08/01/2024 | $73.36 | $72.55 (-1.1%) | $74.37 | $71.92 | 783,400 | $4.00 B |
| 07/31/2024 | $73.78 | $73.77 (-0.01%) | $74.88 | $73.29 | 619,600 | $4.07 B |
| 07/30/2024 | $73.26 | $73.72 (0.63%) | $74.05 | $73.01 | 535,139 | $4.07 B |
| 07/29/2024 | $74.69 | $73.19 (-2.01%) | $74.91 | $72.67 | 364,602 | $4.04 B |
| 07/26/2024 | $75.71 | $74.52 (-1.57%) | $75.71 | $73.88 | 279,743 | $4.09 B |
| 07/25/2024 | $72.83 | $74.58 (2.4%) | $75.71 | $72.66 | 556,700 | $4.10 B |
| 07/24/2024 | $72.72 | $72.25 (-0.65%) | $73.86 | $71.86 | 294,300 | $3.97 B |
| 07/23/2024 | $72.58 | $72.84 (0.36%) | $73.37 | $72.10 | 475,604 | $4.00 B |
| 07/22/2024 | $72.79 | $72.45 (-0.47%) | $72.92 | $71.25 | 347,090 | $3.98 B |
| 07/19/2024 | $72.75 | $72.09 (-0.91%) | $72.81 | $71.29 | 395,806 | $3.96 B |
| 07/18/2024 | $73.93 | $72.70 (-1.66%) | $75.31 | $72.24 | 600,612 | $3.99 B |
| 07/17/2024 | $74.77 | $74.40 (-0.49%) | $75.14 | $73.90 | 500,685 | $4.09 B |
| 07/16/2024 | $75.25 | $75.19 (-0.08%) | $76.15 | $74.50 | 627,045 | $4.13 B |
| 07/15/2024 | $74.50 | $74.69 (0.26%) | $74.83 | $73.23 | 679,048 | $4.10 B |
| 07/12/2024 | $73.85 | $74.33 (0.65%) | $75.33 | $73.25 | 438,160 | $4.08 B |
| 07/11/2024 | $71.82 | $73.05 (1.71%) | $73.91 | $71.24 | 574,894 | $4.01 B |
| 07/10/2024 | $70.95 | $70.26 (-0.97%) | $70.95 | $69.40 | 387,892 | $3.86 B |
| 07/09/2024 | $71.28 | $70.76 (-0.73%) | $71.62 | $70.54 | 385,864 | $3.89 B |
| 07/08/2024 | $72.23 | $71.34 (-1.23%) | $72.23 | $71.10 | 450,381 | $3.92 B |
| 07/05/2024 | $72.36 | $72.06 (-0.41%) | $72.97 | $71.75 | 378,314 | $3.96 B |
| 07/03/2024 | $72.15 | $72.60 (0.62%) | $72.87 | $72.08 | 165,039 | $3.99 B |
| 07/02/2024 | $71.90 | $71.87 (-0.04%) | $72.19 | $70.99 | 512,561 | $3.95 B |
| 07/01/2024 | $72.62 | $71.49 (-1.56%) | $72.62 | $70.22 | 667,120 | $3.93 B |
| 06/28/2024 | $74.49 | $72.99 (-2.01%) | $74.97 | $72.67 | 1.01 M | $4.01 B |