5 DAY PERFORMANCE
+2.38%
1 MONTH PERFORMANCE
-5.54%
3 MONTH PERFORMANCE
-25.98%
6 MONTH PERFORMANCE
-6.85%
YEAR-TO-DATE PERFORMANCE
-32.08%
1 YEAR PERFORMANCE
-8.33%
Workiva Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $73.77 | $74.36 (0.8%) | $75.69 | $73.34 | 544,734 | $4.14 B |
| 04/28/2025 | $73.64 | $73.44 (-0.27%) | $74.50 | $72.31 | 391,800 | $4.09 B |
| 04/25/2025 | $72.45 | $73.62 (1.61%) | $73.62 | $72.05 | 269,500 | $4.10 B |
| 04/24/2025 | $70.24 | $72.64 (3.42%) | $73.26 | $69.57 | 364,448 | $4.05 B |
| 04/23/2025 | $71.63 | $69.95 (-2.35%) | $73.46 | $69.85 | 512,215 | $3.90 B |
| 04/22/2025 | $67.75 | $68.82 (1.58%) | $70.03 | $67.39 | 662,903 | $3.84 B |
| 04/21/2025 | $66.71 | $65.92 (-1.18%) | $66.71 | $65.28 | 343,131 | $3.67 B |
| 04/17/2025 | $67.92 | $67.63 (-0.43%) | $68.39 | $67.18 | 345,699 | $3.77 B |
| 04/16/2025 | $68.22 | $67.40 (-1.2%) | $69.15 | $66.48 | 545,500 | $3.76 B |
| 04/15/2025 | $68.69 | $69.42 (1.06%) | $70.45 | $68.69 | 664,800 | $3.87 B |
| 04/14/2025 | $68.00 | $68.48 (0.71%) | $69.36 | $66.77 | 834,954 | $3.82 B |
| 04/11/2025 | $65.94 | $66.41 (0.71%) | $66.43 | $64.23 | 774,942 | $3.70 B |
| 04/10/2025 | $67.56 | $66.59 (-1.44%) | $68.77 | $65.51 | 649,200 | $3.71 B |
| 04/09/2025 | $61.50 | $69.91 (13.67%) | $70.89 | $61.50 | 1.79 M | $3.90 B |
| 04/08/2025 | $67.50 | $61.91 (-8.28%) | $67.99 | $60.50 | 1.38 M | $3.45 B |
| 04/07/2025 | $65.27 | $65.98 (1.09%) | $69.27 | $62.43 | 1.87 M | $3.68 B |
| 04/04/2025 | $67.02 | $67.57 (0.82%) | $68.93 | $63.98 | 1.27 M | $3.77 B |
| 04/03/2025 | $73.75 | $69.25 (-6.1%) | $75.21 | $69.23 | 1.10 M | $3.86 B |
| 04/02/2025 | $74.85 | $77.12 (3.03%) | $78.45 | $74.32 | 2.06 M | $4.30 B |
| 04/01/2025 | $75.91 | $76.06 (0.2%) | $77.39 | $74.52 | 910,728 | $4.24 B |
| 03/31/2025 | $77.39 | $75.91 (-1.91%) | $78.28 | $74.40 | 828,910 | $4.23 B |
| 03/28/2025 | $80.91 | $78.73 (-2.69%) | $81.15 | $77.52 | 649,317 | $4.39 B |
| 03/27/2025 | $83.15 | $81.08 (-2.49%) | $84.08 | $80.62 | 696,500 | $4.52 B |
| 03/26/2025 | $86.92 | $83.72 (-3.68%) | $86.92 | $82.99 | 762,602 | $4.67 B |
| 03/25/2025 | $87.25 | $86.77 (-0.55%) | $87.96 | $85.88 | 1.57 M | $4.84 B |
| 03/24/2025 | $88.44 | $87.18 (-1.42%) | $88.65 | $86.85 | 484,300 | $4.86 B |
| 03/21/2025 | $86.82 | $87.23 (0.47%) | $88.04 | $85.79 | 694,608 | $4.86 B |
| 03/20/2025 | $88.04 | $88.16 (0.14%) | $91.00 | $87.66 | 646,500 | $4.91 B |
| 03/19/2025 | $88.86 | $89.32 (0.52%) | $90.13 | $87.65 | 306,601 | $4.98 B |
| 03/18/2025 | $87.85 | $87.59 (-0.3%) | $88.98 | $86.73 | 519,747 | $4.88 B |
| 03/17/2025 | $87.01 | $88.57 (1.79%) | $89.62 | $86.47 | 433,124 | $4.94 B |
| 03/14/2025 | $86.09 | $87.54 (1.68%) | $89.15 | $86.09 | 406,743 | $4.88 B |
| 03/13/2025 | $86.61 | $85.06 (-1.79%) | $87.05 | $84.77 | 476,500 | $4.74 B |
| 03/12/2025 | $86.00 | $86.73 (0.85%) | $88.00 | $84.94 | 627,746 | $4.83 B |
| 03/11/2025 | $85.39 | $84.89 (-0.59%) | $86.66 | $84.16 | 474,446 | $4.73 B |
| 03/10/2025 | $84.36 | $85.11 (0.89%) | $85.99 | $83.34 | 642,023 | $4.74 B |
| 03/07/2025 | $86.07 | $85.87 (-0.23%) | $87.99 | $83.47 | 988,700 | $4.79 B |
| 03/06/2025 | $88.26 | $86.76 (-1.7%) | $89.49 | $86.69 | 603,041 | $4.84 B |
| 03/05/2025 | $87.35 | $89.31 (2.24%) | $89.55 | $86.38 | 675,305 | $4.98 B |
| 03/04/2025 | $85.44 | $87.50 (2.41%) | $88.33 | $85.19 | 698,400 | $4.88 B |
| 03/03/2025 | $87.85 | $86.16 (-1.92%) | $89.28 | $85.94 | 653,110 | $4.80 B |
| 02/28/2025 | $87.12 | $87.52 (0.46%) | $87.65 | $85.75 | 1.17 M | $4.88 B |
| 02/27/2025 | $89.20 | $87.44 (-1.97%) | $89.47 | $87.03 | 842,500 | $4.87 B |
| 02/26/2025 | $86.00 | $89.32 (3.86%) | $90.41 | $84.56 | 1.45 M | $4.98 B |
| 02/25/2025 | $83.90 | $83.49 (-0.49%) | $85.14 | $83.31 | 763,520 | $4.65 B |
| 02/24/2025 | $84.68 | $84.01 (-0.79%) | $85.23 | $82.01 | 617,921 | $4.68 B |
| 02/21/2025 | $87.31 | $84.43 (-3.3%) | $87.48 | $84.21 | 468,172 | $4.71 B |
| 02/20/2025 | $87.37 | $86.55 (-0.94%) | $88.33 | $85.39 | 603,517 | $4.81 B |
| 02/19/2025 | $89.03 | $87.09 (-2.18%) | $89.56 | $86.55 | 594,202 | $4.84 B |
| 02/18/2025 | $89.02 | $89.78 (0.85%) | $90.77 | $88.40 | 719,400 | $4.99 B |
| 02/14/2025 | $92.11 | $89.08 (-3.29%) | $92.46 | $88.90 | 368,603 | $4.95 B |
| 02/13/2025 | $91.99 | $91.81 (-0.2%) | $92.00 | $90.20 | 727,735 | $5.10 B |
| 02/12/2025 | $92.01 | $91.12 (-0.97%) | $92.75 | $90.24 | 833,247 | $5.06 B |
| 02/11/2025 | $95.93 | $94.35 (-1.65%) | $96.75 | $92.95 | 646,300 | $5.24 B |
| 02/10/2025 | $99.83 | $96.85 (-2.99%) | $100.59 | $96.41 | 449,331 | $5.38 B |
| 02/07/2025 | $100.68 | $98.92 (-1.75%) | $101.15 | $98.06 | 325,100 | $5.50 B |
| 02/06/2025 | $103.23 | $100.14 (-2.99%) | $103.50 | $99.40 | 377,600 | $5.57 B |
| 02/05/2025 | $100.97 | $103.18 (2.19%) | $103.37 | $99.89 | 588,540 | $5.73 B |
| 02/04/2025 | $98.22 | $100.55 (2.37%) | $101.04 | $96.67 | 588,106 | $5.59 B |
| 02/03/2025 | $96.30 | $97.29 (1.03%) | $98.54 | $94.34 | 597,000 | $5.41 B |
| 01/31/2025 | $99.84 | $98.22 (-1.62%) | $99.84 | $97.38 | 515,700 | $5.46 B |
| 01/30/2025 | $100.62 | $99.10 (-1.51%) | $101.91 | $98.38 | 527,500 | $5.51 B |
| 01/29/2025 | $103.99 | $100.47 (-3.38%) | $104.26 | $100.27 | 488,525 | $5.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
