Workiva Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	46.82	49.49	46.82	49.05	49.05	5.92%	2,478,739
Jun 25, 2026	46.89	47.69	46.06	46.31	46.31	-3.18%	745,933
Jun 24, 2026	47.03	48.97	47.02	47.83	47.83	1.81%	1,120,017
Jun 23, 2026	46.32	47.74	46.11	46.98	46.98	2.17%	973,396
Jun 22, 2026	46.30	48.01	44.62	45.98	45.98	-2.93%	1,164,032
Jun 18, 2026	47.41	47.86	46.63	47.37	47.37	-1.37%	1,904,140
Jun 17, 2026	48.36	50.30	47.21	48.03	48.03	-1.88%	959,106
Jun 16, 2026	48.70	50.48	48.12	48.95	48.95	0.31%	841,929
Jun 15, 2026	48.89	50.25	48.45	48.80	48.80	-0.27%	631,747
Jun 12, 2026	48.64	49.84	47.32	48.93	48.93	-0.41%	1,266,397
Jun 11, 2026	48.24	49.48	47.48	49.13	49.13	-0.34%	1,379,355
Jun 10, 2026	47.68	50.02	47.50	49.30	49.30	1.69%	1,089,823
Jun 9, 2026	48.12	49.38	47.11	48.48	48.48	0.37%	940,302
Jun 8, 2026	48.78	48.86	47.76	48.30	48.30	-1.69%	902,223
Jun 5, 2026	49.68	50.15	48.00	49.13	49.13	0.16%	759,188
Jun 4, 2026	51.47	51.95	49.01	49.05	49.05	-1.59%	817,101
Jun 3, 2026	50.62	50.98	49.22	49.84	49.84	-4.04%	1,304,987
Jun 2, 2026	51.56	52.29	50.30	51.94	51.94	-1.68%	962,159
Jun 1, 2026	51.19	53.62	50.10	52.83	52.83	6.13%	1,114,010
May 29, 2026	47.27	49.99	46.71	49.78	49.78	6.89%	945,450
May 28, 2026	48.35	49.00	46.18	46.57	46.57	-1.98%	639,082
May 27, 2026	48.48	50.04	47.32	47.51	47.51	-3.69%	886,346
May 26, 2026	49.99	50.35	49.08	49.33	49.33	-1.95%	874,207
May 22, 2026	50.01	51.70	50.00	50.31	50.31	0.58%	629,542
May 21, 2026	47.69	50.28	47.21	50.02	50.02	3.01%	1,085,951
May 20, 2026	48.76	49.14	47.22	48.56	48.56	-2.27%	861,547
May 19, 2026	50.90	52.50	49.58	49.69	49.69	-0.24%	816,163
May 18, 2026	46.88	50.07	46.64	49.81	49.81	5.08%	938,023
May 15, 2026	46.10	47.79	45.42	47.40	47.40	4.43%	1,072,242
May 14, 2026	44.43	46.60	44.20	45.39	45.39	2.44%	2,564,385
May 13, 2026	46.88	46.88	43.34	44.31	44.31	-5.42%	1,708,189
May 12, 2026	47.13	49.00	46.69	46.85	46.85	0.93%	1,616,818
May 11, 2026	50.52	51.61	46.41	46.42	46.42	-9.50%	1,515,498
May 8, 2026	52.06	52.06	49.87	51.29	51.29	-1.91%	1,276,804
May 7, 2026	52.80	53.85	52.20	52.29	52.29	1.47%	1,374,057
May 6, 2026	52.26	52.38	49.44	51.53	51.53	-7.00%	2,413,815
May 5, 2026	56.51	56.98	53.50	55.41	55.41	-2.07%	1,424,194
May 4, 2026	54.85	57.01	54.43	56.58	56.58	3.32%	1,986,465
May 1, 2026	54.71	56.00	53.46	54.76	54.76	2.39%	2,313,296
Apr 30, 2026	53.10	53.48	51.69	53.48	53.48	-0.80%	840,728
Apr 29, 2026	53.62	54.06	53.10	53.91	53.91	-0.52%	508,737
Apr 28, 2026	54.47	55.44	53.38	54.19	54.19	0.54%	1,054,756
Apr 27, 2026	53.14	54.66	52.73	53.90	53.90	1.41%	1,458,398
Apr 24, 2026	52.01	53.31	51.56	53.15	53.15	1.84%	2,189,726
Apr 23, 2026	54.15	55.99	50.98	52.19	52.19	-6.84%	939,621
Apr 22, 2026	56.44	56.44	55.06	56.02	56.02	-0.36%	1,889,757
Apr 21, 2026	57.19	58.64	55.84	56.22	56.22	-1.23%	1,143,014
Apr 20, 2026	57.19	58.21	56.66	56.92	56.92	-0.73%	613,938
Apr 17, 2026	58.69	59.03	56.59	57.34	57.34	-0.26%	539,914
Apr 16, 2026	57.79	58.45	56.71	57.49	57.49	1.81%	650,261
Apr 15, 2026	55.82	56.85	55.22	56.47	56.47	2.45%	1,024,922
Apr 14, 2026	56.57	57.23	54.59	55.12	55.12	-1.78%	516,423
Apr 13, 2026	52.70	56.26	52.63	56.12	56.12	7.18%	1,205,482
Apr 10, 2026	55.02	55.32	51.99	52.36	52.36	-5.81%	950,513
Apr 9, 2026	56.50	56.69	54.54	55.59	55.59	-2.81%	784,115
Apr 8, 2026	59.87	60.13	56.92	57.20	57.20	-2.80%	887,620
Apr 7, 2026	59.65	60.27	58.71	58.85	58.85	-1.54%	593,884
Apr 6, 2026	60.23	60.26	59.18	59.77	59.77	-0.38%	582,485
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%	749,397
Mar 31, 2026	59.03	60.58	58.20	59.63	59.63	1.58%	569,809
Mar 30, 2026	58.17	59.90	57.66	58.70	58.70	1.50%	561,260
Mar 27, 2026	58.75	58.92	57.51	57.83	57.83	-2.69%	919,793
Mar 26, 2026	58.50	60.69	58.50	59.43	59.43	1.38%	521,120
Mar 25, 2026	60.36	61.65	57.92	58.62	58.62	-1.41%	619,080
Mar 24, 2026	60.69	61.39	59.06	59.46	59.46	-3.14%	577,546
Mar 23, 2026	61.43	62.10	60.30	61.39	61.39	1.07%	559,681
Mar 20, 2026	61.05	61.84	60.05	60.74	60.74	-1.36%	922,742
Mar 19, 2026	61.66	63.50	60.66	61.58	61.58	-0.16%	574,035
Mar 18, 2026	61.07	62.31	60.83	61.68	61.68	-0.11%	582,880
Mar 17, 2026	61.23	64.07	61.23	61.75	61.75	0.90%	485,052
Mar 16, 2026	61.71	62.90	61.05	61.20	61.20	-0.63%	824,113
Mar 13, 2026	61.27	63.00	60.50	61.59	61.59	0.37%	593,292
Mar 12, 2026	62.00	63.52	60.69	61.36	61.36	-1.37%	556,035
Mar 11, 2026	61.99	62.94	60.65	62.21	62.21	0.03%	710,391
Mar 10, 2026	63.80	64.50	60.31	62.19	62.19	-2.84%	1,025,291
Mar 9, 2026	64.09	64.40	62.90	64.01	64.01	-1.37%	869,419
Mar 6, 2026	64.85	65.45	62.80	64.90	64.90	0.75%	891,809
Mar 5, 2026	61.90	65.38	61.90	64.42	64.42	4.19%	1,240,268
Mar 4, 2026	62.32	63.14	61.19	61.83	61.83	-1.15%	1,155,873
Mar 3, 2026	60.47	63.05	59.71	62.55	62.55	2.07%	763,460
Mar 2, 2026	60.79	62.42	60.08	61.28	61.28	-0.49%	932,250
Feb 27, 2026	60.68	61.63	58.36	61.58	61.58	-0.18%	1,963,179
Feb 26, 2026	59.47	62.43	59.26	61.69	61.69	4.36%	1,518,081
Feb 25, 2026	57.77	59.14	56.43	59.11	59.11	2.44%	1,562,777
Feb 24, 2026	57.58	59.81	56.50	57.70	57.70	0.19%	1,674,935
Feb 23, 2026	60.90	61.02	57.29	57.59	57.59	-6.25%	1,922,111
Feb 20, 2026	65.22	67.89	60.00	61.43	61.43	3.66%	3,392,676
Feb 19, 2026	58.03	59.36	56.07	59.26	59.26	1.93%	1,932,382
Feb 18, 2026	58.00	59.16	57.16	58.14	58.14	0.24%	1,515,824
Feb 17, 2026	62.17	63.07	57.41	58.00	58.00	-6.35%	1,381,622
Feb 13, 2026	63.35	63.99	61.73	61.93	61.93	-0.72%	1,101,041
Feb 12, 2026	64.61	66.02	61.24	62.38	62.38	-3.96%	1,163,583
Feb 11, 2026	69.60	69.60	64.56	64.95	64.95	-7.16%	920,768
Feb 10, 2026	69.52	71.00	68.94	69.96	69.96	1.77%	1,101,068
Feb 9, 2026	69.46	70.40	67.99	68.74	68.74	-1.59%	902,049
Feb 6, 2026	70.30	71.43	68.62	69.85	69.85	1.25%	966,646
Feb 5, 2026	71.11	72.98	68.48	68.99	68.99	-3.12%	1,020,959
Feb 4, 2026	70.56	72.25	68.66	71.21	71.21	-1.10%	977,448
Feb 3, 2026	75.83	76.95	69.08	72.00	72.00	-5.93%	1,536,476