Skip to main content

Workiva Llc (NY: WK )

84.87 -0.05 (-0.06%)
Streaming Delayed Price Updated: 1:39 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 85.16 86.73 84.68 84.92 320,553 -0.06(-0.07%)
Feb 26, 2024 87.13 88.83 84.67 84.98 773,542 -2.49(-2.85%)
Feb 23, 2024 86.59 87.77 84.33 87.47 574,333 +1.31(+1.52%)
Feb 22, 2024 83.58 86.72 82.86 86.16 995,526 +4.15(+5.06%)
Feb 21, 2024 87.10 88.15 80.50 82.01 1,765,959 -12.18(-12.93%)
Feb 20, 2024 92.14 95.67 91.89 94.19 713,418 +0.39(+0.42%)
Feb 16, 2024 93.25 94.44 92.55 93.80 495,340 -0.31(-0.33%)
Feb 15, 2024 93.18 94.52 91.92 94.11 498,128 +2.21(+2.40%)
Feb 14, 2024 90.17 92.22 89.14 91.90 434,772 +2.61(+2.92%)
Feb 13, 2024 89.46 91.38 88.73 89.29 391,242 -3.93(-4.22%)
Feb 12, 2024 96.00 96.26 93.21 93.22 327,350 -2.75(-2.87%)
Feb 09, 2024 94.50 96.27 93.91 95.97 255,363 +2.50(+2.67%)
Feb 08, 2024 91.39 93.89 90.76 93.47 293,458 +2.01(+2.20%)
Feb 07, 2024 93.78 93.93 91.02 91.46 353,142 -1.92(-2.06%)
Feb 06, 2024 91.92 93.88 91.57 93.38 276,871 +1.47(+1.60%)
Feb 05, 2024 93.00 93.20 91.35 91.91 327,257 -2.09(-2.22%)
Feb 02, 2024 94.22 95.13 92.54 94.00 338,044 -1.37(-1.44%)
Feb 01, 2024 93.65 95.41 92.86 95.37 355,032 +2.43(+2.61%)
Jan 31, 2024 95.77 95.80 93.25 92.94 483,486 -3.31(-3.44%)
Jan 30, 2024 96.46 97.55 95.82 96.25 211,159 -0.87(-0.90%)
Jan 29, 2024 93.83 97.20 93.59 97.12 555,629 +3.42(+3.65%)
Jan 26, 2024 98.00 98.33 93.52 93.70 328,031 -3.89(-3.99%)
Jan 25, 2024 97.80 99.02 94.55 97.59 420,469 -0.30(-0.31%)
Jan 24, 2024 100.00 100.12 97.86 97.89 492,034 -1.59(-1.60%)
Jan 23, 2024 98.51 99.54 96.47 99.48 492,716 +2.87(+2.97%)
Jan 22, 2024 98.05 98.46 96.07 96.61 289,355 -0.07(-0.07%)
Jan 19, 2024 96.09 96.81 94.45 96.68 264,628 +1.28(+1.34%)
Jan 18, 2024 95.37 95.81 93.95 95.40 228,344 +0.77(+0.81%)
Jan 17, 2024 94.03 94.64 93.25 94.63 257,206 -0.78(-0.82%)
Jan 16, 2024 93.58 95.55 93.29 95.41 263,608 +0.36(+0.38%)
Jan 12, 2024 96.01 97.15 94.64 95.05 202,406 +0.13(+0.14%)
Jan 11, 2024 93.40 94.97 92.20 94.92 676,168 +1.68(+1.80%)
Jan 10, 2024 92.55 93.75 92.16 93.24 540,838 +0.45(+0.48%)
Jan 09, 2024 91.51 93.04 91.10 92.79 469,841 -0.18(-0.19%)
Jan 08, 2024 92.60 93.92 92.22 92.97 363,038 +0.71(+0.77%)
Jan 05, 2024 91.91 93.91 91.83 92.26 258,537 -0.44(-0.47%)
Jan 04, 2024 93.75 94.11 91.91 92.70 332,654 -0.53(-0.57%)
Jan 03, 2024 95.11 95.37 92.65 93.23 349,069 -2.40(-2.51%)
Jan 02, 2024 99.71 99.71 95.45 95.63 300,474 -5.90(-5.81%)
Dec 29, 2023 103.08 104.24 101.22 101.53 186,468 -1.91(-1.85%)
Dec 28, 2023 103.77 104.36 102.62 103.44 218,620 -0.74(-0.71%)
Dec 27, 2023 104.50 105.00 103.21 104.18 203,636 -0.22(-0.21%)
Dec 26, 2023 104.04 104.74 103.37 104.40 199,429 +0.50(+0.48%)
Dec 22, 2023 104.20 104.52 103.02 103.90 193,787 +0.11(+0.11%)
Dec 21, 2023 101.69 104.12 101.13 103.79 332,102 +3.41(+3.40%)
Dec 20, 2023 100.59 104.36 100.01 100.38 346,422 -0.79(-0.78%)
Dec 19, 2023 101.00 102.54 100.07 101.17 346,690 +0.65(+0.65%)
Dec 18, 2023 99.29 100.72 97.70 100.52 321,945 +0.90(+0.90%)
Dec 15, 2023 99.36 101.32 98.24 99.62 909,869 +0.51(+0.51%)
Dec 14, 2023 99.36 101.05 98.14 99.11 474,882 +0.96(+0.98%)
Dec 13, 2023 95.76 98.66 94.39 98.15 469,418 +2.31(+2.41%)
Dec 12, 2023 96.52 96.52 94.66 95.84 307,589 -0.36(-0.37%)
Dec 11, 2023 95.05 96.69 94.23 96.20 325,298 +0.90(+0.94%)
Dec 08, 2023 95.36 97.34 94.38 95.30 379,790 -0.43(-0.45%)
Dec 07, 2023 98.33 98.87 95.46 95.73 408,697 -2.57(-2.61%)
Dec 06, 2023 99.20 100.39 97.92 98.30 281,556 -0.83(-0.84%)
Dec 05, 2023 99.51 100.41 97.03 99.13 424,852 -1.12(-1.12%)
Dec 04, 2023 98.90 100.44 98.12 100.25 247,360 +0.63(+0.63%)
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.