Workiva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.47	55.44	53.38	54.19	54.19	0.54%	1,054,746
Apr 27, 2026	53.14	54.66	52.73	53.90	53.90	1.41%	1,457,900
Apr 24, 2026	52.01	53.31	51.56	53.15	53.15	1.84%	2,143,119
Apr 23, 2026	54.15	55.99	50.98	52.19	52.19	-6.84%	939,361
Apr 22, 2026	56.44	56.44	55.06	56.02	56.02	-0.36%	1,888,381
Apr 21, 2026	57.19	58.64	55.84	56.22	56.22	-1.23%	1,142,953
Apr 20, 2026	57.19	58.21	56.66	56.92	56.92	-0.73%	613,925
Apr 17, 2026	58.69	59.03	56.59	57.34	57.34	-0.26%	538,882
Apr 16, 2026	57.79	58.45	56.71	57.49	57.49	1.81%	648,902
Apr 15, 2026	55.82	56.85	55.22	56.47	56.47	2.45%	1,024,885
Apr 14, 2026	56.57	57.23	54.59	55.12	55.12	-1.78%	516,367
Apr 13, 2026	52.70	56.26	52.63	56.12	56.12	7.18%	1,197,777
Apr 10, 2026	55.02	55.32	51.99	52.36	52.36	-5.81%	950,440
Apr 9, 2026	56.50	56.69	54.54	55.59	55.59	-2.81%	783,927
Apr 8, 2026	59.87	60.13	56.92	57.20	57.20	-2.80%	887,597
Apr 7, 2026	59.65	60.27	58.71	58.85	58.85	-1.54%	593,616
Apr 6, 2026	60.23	60.26	59.18	59.77	59.77	-0.38%	582,447
Apr 2, 2026	59.78	60.29	58.45	60.00	60.00	0.49%	849,978
Apr 1, 2026	59.60	60.32	58.38	59.71	59.71	0.13%	749,354
Mar 31, 2026	59.03	60.58	58.20	59.63	59.63	1.58%	569,783
Mar 30, 2026	58.17	59.90	57.66	58.70	58.70	1.50%	560,300
Mar 27, 2026	58.75	58.92	57.51	57.83	57.83	-2.69%	916,272
Mar 26, 2026	58.50	60.69	58.50	59.43	59.43	1.38%	521,119
Mar 25, 2026	60.36	61.65	57.92	58.62	58.62	-1.41%	618,960
Mar 24, 2026	60.69	61.39	59.06	59.46	59.46	-3.14%	577,494
Mar 23, 2026	61.43	62.10	60.30	61.39	61.39	1.07%	559,500
Mar 20, 2026	61.05	61.84	60.05	60.74	60.74	-1.36%	920,274
Mar 19, 2026	61.66	63.50	60.66	61.58	61.58	-0.16%	567,928
Mar 18, 2026	61.07	62.31	60.83	61.68	61.68	-0.11%	582,844
Mar 17, 2026	61.23	64.07	61.23	61.75	61.75	0.90%	465,074
Mar 16, 2026	61.71	62.90	61.05	61.20	61.20	-0.63%	824,095
Mar 13, 2026	61.27	63.00	60.50	61.59	61.59	0.37%	593,287
Mar 12, 2026	62.00	63.52	60.69	61.36	61.36	-1.37%	556,032
Mar 11, 2026	61.99	62.94	60.65	62.21	62.21	0.03%	710,376
Mar 10, 2026	63.80	64.50	60.31	62.19	62.19	-2.84%	1,025,283
Mar 9, 2026	64.09	64.40	62.90	64.01	64.01	-1.37%	869,417
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