Workiva Inc. (WK)
NYSE: WK · Real-Time Price · USD
63.51
-1.39 (-2.14%)
Mar 9, 2026, 2:13 PM EDT - Market open
Workiva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 64.09 | 64.40 | 62.90 | 63.73 | - | -1.80% | 235,156 |
| Mar 6, 2026 | 64.85 | 65.45 | 62.80 | 64.90 | 64.90 | 0.75% | 876,951 |
| Mar 5, 2026 | 61.90 | 65.38 | 61.90 | 64.42 | 64.42 | 4.19% | 1,240,174 |
| Mar 4, 2026 | 62.32 | 63.14 | 61.19 | 61.83 | 61.83 | -1.15% | 1,120,897 |
| Mar 3, 2026 | 60.47 | 63.05 | 59.71 | 62.55 | 62.55 | 2.07% | 740,106 |
| Mar 2, 2026 | 60.79 | 62.42 | 60.08 | 61.28 | 61.28 | -0.49% | 917,591 |
| Feb 27, 2026 | 60.68 | 61.63 | 58.36 | 61.58 | 61.58 | -0.18% | 1,936,923 |
| Feb 26, 2026 | 59.47 | 62.43 | 59.26 | 61.69 | 61.69 | 4.36% | 1,494,870 |
| Feb 25, 2026 | 57.77 | 59.14 | 56.43 | 59.11 | 59.11 | 2.44% | 1,548,734 |
| Feb 24, 2026 | 57.58 | 59.81 | 56.50 | 57.70 | 57.70 | 0.19% | 1,577,784 |
| Feb 23, 2026 | 60.90 | 61.02 | 57.29 | 57.59 | 57.59 | -6.25% | 1,922,033 |
| Feb 20, 2026 | 65.22 | 67.89 | 60.00 | 61.43 | 61.43 | 3.66% | 3,392,254 |
| Feb 19, 2026 | 58.03 | 59.36 | 56.07 | 59.26 | 59.26 | 1.93% | 1,854,259 |
| Feb 18, 2026 | 58.00 | 59.16 | 57.16 | 58.14 | 58.14 | 0.24% | 1,515,522 |
| Feb 17, 2026 | 62.17 | 63.07 | 57.41 | 58.00 | 58.00 | -6.35% | 1,323,810 |
| Feb 13, 2026 | 63.35 | 63.99 | 61.73 | 61.93 | 61.93 | -0.72% | 1,099,091 |
| Feb 12, 2026 | 64.61 | 66.02 | 61.24 | 62.38 | 62.38 | -3.96% | 1,162,563 |
| Feb 11, 2026 | 69.60 | 69.60 | 64.56 | 64.95 | 64.95 | -7.16% | 920,752 |
| Feb 10, 2026 | 69.52 | 71.00 | 68.94 | 69.96 | 69.96 | 1.77% | 955,519 |
| Feb 9, 2026 | 69.46 | 70.40 | 67.99 | 68.74 | 68.74 | -1.59% | 901,937 |
| Feb 6, 2026 | 70.30 | 71.43 | 68.62 | 69.85 | 69.85 | 1.25% | 966,542 |
| Feb 5, 2026 | 71.11 | 72.98 | 68.48 | 68.99 | 68.99 | -3.12% | 1,020,796 |
| Feb 4, 2026 | 70.56 | 72.25 | 68.66 | 71.21 | 71.21 | -1.10% | 966,992 |
| Feb 3, 2026 | 75.83 | 76.95 | 69.08 | 72.00 | 72.00 | -5.93% | 1,469,281 |
| Feb 2, 2026 | 77.24 | 78.31 | 75.31 | 76.54 | 76.54 | -0.62% | 917,988 |
| Jan 30, 2026 | 76.27 | 77.34 | 75.00 | 77.02 | 77.02 | 0.98% | 737,397 |
| Jan 29, 2026 | 79.18 | 80.21 | 73.60 | 76.27 | 76.27 | -6.18% | 1,268,866 |
| Jan 28, 2026 | 81.67 | 82.80 | 80.73 | 81.29 | 81.29 | 0.32% | 496,274 |
| Jan 27, 2026 | 82.65 | 83.81 | 80.06 | 81.03 | 81.03 | -2.30% | 604,044 |
| Jan 26, 2026 | 81.49 | 84.62 | 80.91 | 82.94 | 82.94 | 1.84% | 830,905 |
| Jan 23, 2026 | 81.98 | 83.31 | 80.78 | 81.44 | 81.44 | -0.31% | 340,496 |
| Jan 22, 2026 | 81.10 | 82.30 | 81.05 | 81.69 | 81.69 | 1.95% | 407,006 |
| Jan 21, 2026 | 83.73 | 84.50 | 79.10 | 80.13 | 80.13 | -4.56% | 1,264,704 |
| Jan 20, 2026 | 84.62 | 85.75 | 83.62 | 83.96 | 83.96 | -2.05% | 404,684 |
| Jan 16, 2026 | 84.83 | 86.20 | 83.72 | 85.72 | 85.72 | 1.14% | 444,115 |
| Jan 15, 2026 | 86.27 | 86.81 | 84.42 | 84.75 | 84.75 | -1.76% | 463,850 |
| Jan 14, 2026 | 87.80 | 89.52 | 84.87 | 86.27 | 86.27 | -2.34% | 456,322 |
| Jan 13, 2026 | 89.84 | 89.84 | 87.36 | 88.34 | 88.34 | -1.04% | 574,991 |
| Jan 12, 2026 | 89.59 | 89.59 | 88.04 | 89.27 | 89.27 | -0.27% | 465,495 |
| Jan 9, 2026 | 89.88 | 90.33 | 87.65 | 89.51 | 89.51 | -0.63% | 386,413 |
| Jan 8, 2026 | 90.45 | 90.94 | 88.99 | 90.08 | 90.08 | -1.49% | 532,339 |
| Jan 7, 2026 | 87.30 | 92.19 | 86.83 | 91.44 | 91.44 | 5.55% | 1,181,057 |
| Jan 6, 2026 | 84.80 | 88.00 | 83.85 | 86.63 | 86.63 | 3.00% | 1,652,560 |
| Jan 5, 2026 | 82.60 | 85.32 | 82.00 | 84.11 | 84.11 | 1.37% | 1,587,986 |
| Jan 2, 2026 | 86.04 | 86.04 | 82.64 | 82.97 | 82.97 | -3.80% | 784,246 |
| Dec 31, 2025 | 86.10 | 86.55 | 85.39 | 86.25 | 86.25 | -0.03% | 304,869 |
| Dec 30, 2025 | 86.44 | 86.90 | 85.81 | 86.28 | 86.28 | -0.48% | 492,132 |
| Dec 29, 2025 | 87.15 | 87.82 | 86.31 | 86.70 | 86.70 | -0.86% | 880,007 |
| Dec 26, 2025 | 87.55 | 87.76 | 86.87 | 87.45 | 87.45 | -0.06% | 226,416 |
| Dec 24, 2025 | 87.80 | 88.17 | 86.85 | 87.50 | 87.50 | -0.82% | 260,858 |
| Dec 23, 2025 | 87.65 | 89.04 | 86.70 | 88.22 | 88.22 | -0.03% | 458,186 |
| Dec 22, 2025 | 87.78 | 89.21 | 87.21 | 88.25 | 88.25 | 0.36% | 311,468 |
| Dec 19, 2025 | 88.17 | 89.17 | 86.68 | 87.93 | 87.93 | -0.20% | 800,551 |
| Dec 18, 2025 | 88.16 | 88.82 | 87.78 | 88.11 | 88.11 | 0.61% | 786,712 |
| Dec 17, 2025 | 88.18 | 90.39 | 87.15 | 87.58 | 87.58 | 0.23% | 628,309 |
| Dec 16, 2025 | 86.25 | 87.61 | 85.80 | 87.38 | 87.38 | 1.25% | 540,288 |
| Dec 15, 2025 | 87.26 | 88.22 | 85.24 | 86.30 | 86.30 | -1.18% | 699,834 |
| Dec 12, 2025 | 86.00 | 88.46 | 85.10 | 87.33 | 87.33 | 1.81% | 748,609 |
| Dec 11, 2025 | 88.47 | 89.39 | 85.62 | 85.78 | 85.78 | -3.07% | 716,227 |
| Dec 10, 2025 | 90.71 | 91.74 | 86.35 | 88.50 | 88.50 | -2.75% | 597,371 |
| Dec 9, 2025 | 91.59 | 92.50 | 90.93 | 91.00 | 91.00 | -0.83% | 783,504 |
| Dec 8, 2025 | 92.47 | 93.15 | 91.44 | 91.76 | 91.76 | -0.66% | 413,670 |
| Dec 5, 2025 | 91.89 | 93.71 | 91.11 | 92.37 | 92.37 | 0.24% | 459,736 |
| Dec 4, 2025 | 92.69 | 93.02 | 90.87 | 92.15 | 92.15 | 0.08% | 796,745 |
| Dec 3, 2025 | 91.19 | 92.16 | 89.87 | 92.08 | 92.08 | 1.49% | 1,039,969 |
| Dec 2, 2025 | 91.18 | 91.76 | 89.69 | 90.73 | 90.73 | 0.01% | 870,733 |
| Dec 1, 2025 | 91.95 | 92.78 | 90.24 | 90.72 | 90.72 | -1.99% | 733,548 |
| Nov 28, 2025 | 92.01 | 92.88 | 91.41 | 92.56 | 92.56 | 0.33% | 207,396 |
| Nov 26, 2025 | 92.52 | 92.93 | 90.95 | 92.26 | 92.26 | -0.76% | 350,599 |
| Nov 25, 2025 | 91.23 | 93.44 | 90.32 | 92.97 | 92.97 | 1.80% | 442,194 |
| Nov 24, 2025 | 90.38 | 91.33 | 89.56 | 91.33 | 91.33 | 0.91% | 517,551 |
| Nov 21, 2025 | 88.01 | 90.95 | 87.28 | 90.51 | 90.51 | 3.07% | 487,591 |
| Nov 20, 2025 | 89.29 | 89.60 | 87.43 | 87.81 | 87.81 | -1.14% | 433,740 |
| Nov 19, 2025 | 90.47 | 91.10 | 88.76 | 88.82 | 88.82 | -2.07% | 630,784 |
| Nov 18, 2025 | 88.92 | 90.70 | 88.36 | 90.70 | 90.70 | 1.85% | 596,861 |
| Nov 17, 2025 | 91.02 | 91.02 | 88.70 | 89.05 | 89.05 | -2.18% | 530,065 |
| Nov 14, 2025 | 90.24 | 91.77 | 89.98 | 91.03 | 91.03 | -0.22% | 500,621 |
| Nov 13, 2025 | 91.88 | 93.43 | 90.48 | 91.23 | 91.23 | -1.99% | 846,755 |
| Nov 12, 2025 | 93.11 | 95.00 | 91.71 | 93.08 | 93.08 | -0.25% | 807,547 |
| Nov 11, 2025 | 89.09 | 93.72 | 88.68 | 93.31 | 93.31 | 4.67% | 829,924 |
| Nov 10, 2025 | 90.00 | 90.31 | 88.22 | 89.15 | 89.15 | 0.17% | 660,234 |
| Nov 7, 2025 | 85.13 | 89.12 | 84.48 | 89.00 | 89.00 | 2.40% | 894,933 |
| Nov 6, 2025 | 95.16 | 97.10 | 86.68 | 86.91 | 86.91 | 5.85% | 1,499,683 |
| Nov 5, 2025 | 82.18 | 83.22 | 81.05 | 82.11 | 82.11 | 0.29% | 904,356 |
| Nov 4, 2025 | 84.16 | 84.43 | 81.43 | 81.87 | 81.87 | -3.49% | 633,764 |
| Nov 3, 2025 | 85.32 | 85.38 | 83.63 | 84.83 | 84.83 | -0.21% | 646,648 |
| Oct 31, 2025 | 86.21 | 87.08 | 84.00 | 85.01 | 85.01 | -1.76% | 959,232 |
| Oct 30, 2025 | 86.15 | 87.81 | 85.90 | 86.53 | 86.53 | -0.22% | 471,654 |
| Oct 29, 2025 | 88.69 | 89.54 | 85.55 | 86.72 | 86.72 | -2.53% | 694,047 |
| Oct 28, 2025 | 88.75 | 89.74 | 88.49 | 88.97 | 88.97 | 0.51% | 672,122 |
| Oct 27, 2025 | 89.23 | 90.46 | 87.99 | 88.52 | 88.52 | -0.75% | 542,273 |
| Oct 24, 2025 | 90.57 | 91.69 | 89.15 | 89.19 | 89.19 | -0.55% | 435,937 |
| Oct 23, 2025 | 88.48 | 89.76 | 86.16 | 89.68 | 89.68 | 1.30% | 354,376 |
| Oct 22, 2025 | 90.56 | 91.22 | 88.53 | 88.53 | 88.53 | -2.77% | 828,624 |
| Oct 21, 2025 | 89.25 | 91.52 | 89.25 | 91.05 | 91.05 | 1.70% | 536,424 |
| Oct 20, 2025 | 88.50 | 89.73 | 88.27 | 89.53 | 89.53 | 1.98% | 611,038 |
| Oct 17, 2025 | 86.20 | 88.26 | 86.20 | 87.79 | 87.79 | 0.62% | 486,527 |
| Oct 16, 2025 | 86.87 | 88.50 | 86.36 | 87.25 | 87.25 | 1.12% | 1,023,320 |
| Oct 15, 2025 | 88.26 | 88.48 | 85.56 | 86.28 | 86.28 | -1.37% | 786,838 |
| Oct 14, 2025 | 87.44 | 88.94 | 85.52 | 87.48 | 87.48 | -1.15% | 1,075,879 |