Skip to main content

Workiva Llc (NY: WK )

88.60 -0.66 (-0.74%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 88.67 90.00 88.19 88.60 327,883 -0.66(-0.74%)
Jan 26, 2023 92.02 93.67 88.00 89.26 441,693 -1.32(-1.46%)
Jan 25, 2023 87.94 91.42 84.66 90.58 524,483 +0.12(+0.13%)
Jan 24, 2023 92.38 93.36 90.44 90.46 181,839 -2.11(-2.28%)
Jan 23, 2023 87.94 92.62 87.87 92.57 398,276 +4.68(+5.32%)
Jan 20, 2023 87.32 89.31 86.08 87.89 421,802 +1.42(+1.64%)
Jan 19, 2023 86.49 87.52 84.33 86.47 356,564 -0.66(-0.76%)
Jan 18, 2023 88.78 89.96 86.94 87.13 289,047 -0.70(-0.80%)
Jan 17, 2023 89.09 89.45 87.31 87.83 338,546 -1.75(-1.95%)
Jan 13, 2023 87.79 90.55 87.45 89.58 296,807 +0.17(+0.19%)
Jan 12, 2023 88.40 89.61 85.71 89.41 247,901 +1.43(+1.63%)
Jan 11, 2023 86.72 87.99 85.96 87.98 457,991 +1.81(+2.10%)
Jan 10, 2023 86.12 86.53 84.12 86.17 255,694 -0.74(-0.85%)
Jan 09, 2023 83.44 89.00 81.76 86.91 479,641 +4.81(+5.86%)
Jan 06, 2023 82.69 82.76 79.42 82.10 363,829 +0.50(+0.61%)
Jan 05, 2023 80.36 82.29 79.20 81.60 289,443 +0.43(+0.53%)
Jan 04, 2023 84.03 84.03 81.13 81.17 602,734 -1.31(-1.59%)
Jan 03, 2023 85.00 86.36 80.97 82.48 289,611 -1.49(-1.77%)
Dec 30, 2022 82.06 84.40 82.01 83.97 218,111 +0.25(+0.30%)
Dec 29, 2022 82.84 84.53 82.35 83.72 278,420 +2.34(+2.88%)
Dec 28, 2022 82.37 83.21 80.71 81.38 192,399 -1.17(-1.42%)
Dec 27, 2022 82.95 84.34 81.18 82.55 193,197 -1.16(-1.39%)
Dec 23, 2022 82.81 83.78 81.43 83.71 146,140 +0.01(+0.01%)
Dec 22, 2022 82.63 83.88 81.08 83.70 198,059 -0.46(-0.55%)
Dec 21, 2022 83.80 84.85 81.73 84.16 197,708 +0.79(+0.95%)
Dec 20, 2022 80.78 84.07 80.29 83.37 346,911 +2.19(+2.70%)
Dec 19, 2022 82.94 83.22 80.41 81.18 277,257 -2.16(-2.59%)
Dec 16, 2022 81.25 83.41 81.06 83.34 681,405 +1.53(+1.87%)
Dec 15, 2022 81.96 82.85 79.17 81.81 391,513 -2.16(-2.57%)
Dec 14, 2022 85.39 86.84 83.06 83.97 499,965 -1.50(-1.76%)
Dec 13, 2022 88.51 91.84 84.07 85.47 519,757 +0.89(+1.05%)
Dec 12, 2022 78.30 85.28 77.81 84.58 579,998 +6.39(+8.17%)
Dec 09, 2022 79.92 81.21 78.13 78.19 183,536 -2.05(-2.55%)
Dec 08, 2022 78.38 82.09 76.72 80.24 277,165 +2.40(+3.08%)
Dec 07, 2022 77.66 79.13 76.79 77.84 199,901 +0.22(+0.28%)
Dec 06, 2022 82.25 83.03 77.44 77.62 220,328 -4.35(-5.31%)
Dec 05, 2022 83.31 83.33 80.35 81.97 343,229 -2.13(-2.53%)
Dec 02, 2022 82.44 84.74 81.82 84.10 255,802 -0.23(-0.27%)
Dec 01, 2022 79.78 84.50 79.78 84.33 466,962 +3.77(+4.68%)
Nov 30, 2022 75.54 80.74 75.54 80.56 331,868 +4.86(+6.42%)
Nov 29, 2022 76.93 77.39 74.47 75.70 250,613 -1.13(-1.47%)
Nov 28, 2022 76.51 78.15 76.51 76.83 295,750 -0.68(-0.88%)
Nov 25, 2022 77.12 78.20 76.62 77.51 81,732 +0.28(+0.36%)
Nov 23, 2022 74.83 78.26 74.39 77.23 217,089 +2.63(+3.53%)
Nov 22, 2022 74.45 74.71 72.65 74.60 266,077 +0.31(+0.42%)
Nov 21, 2022 73.23 75.32 73.10 74.29 166,796 -0.19(-0.26%)
Nov 18, 2022 75.93 75.93 73.72 74.48 210,803 +0.50(+0.68%)
Nov 17, 2022 75.32 76.27 73.34 73.98 271,860 -3.00(-3.90%)
Nov 16, 2022 78.91 78.91 75.59 76.98 321,121 -3.40(-4.23%)
Nov 15, 2022 79.39 81.61 77.49 80.38 372,527 +3.72(+4.85%)
Nov 14, 2022 76.90 77.20 74.08 76.66 238,700 -1.32(-1.69%)
Nov 11, 2022 74.18 79.14 74.18 77.98 435,690 +3.33(+4.46%)
Nov 10, 2022 72.00 75.70 72.00 74.65 494,174 +7.67(+11.45%)
Nov 09, 2022 67.44 67.93 66.08 66.98 294,346 -1.40(-2.05%)
Nov 08, 2022 69.10 70.77 66.57 68.38 208,075 -0.21(-0.31%)
Nov 07, 2022 68.33 68.78 66.16 68.59 270,726 +0.53(+0.78%)
Nov 04, 2022 71.49 71.51 66.11 68.06 490,063 -1.25(-1.80%)
Nov 03, 2022 65.20 70.10 62.58 69.31 736,484 +1.50(+2.21%)
Nov 02, 2022 74.25 74.25 67.37 67.81 619,250 -6.63(-8.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.