-
5 DAY PERFORMANCE
+6.66% -
1 MONTH PERFORMANCE
+24.80% -
3 MONTH PERFORMANCE
+23.46% -
6 MONTH PERFORMANCE
+23.67% -
YEAR-TO-DATE PERFORMANCE
-3.16% -
1 YEAR PERFORMANCE
+3.97%
Workiva Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $96.33 | $98.37 (2.12%) | $98.78 | $95.95 | 615,173 | $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 |
| 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 |