Workiva Inc. Class A Common Stock (WK)

97.89Last Price

-1.21 (-1.22%)Change

Workiva is a cloud-based software company that offers solutions for enterprise productivity and compliance, specializing in financial reporting, regulatory filing, and data management

Its platform enables organizations to streamline the processes of collecting, managing, and reporting financial and operational data, thereby enhancing transparency and collaboration across teams. By integrating various facets of reporting and governance into a single system, Workiva helps businesses improve accuracy, reduce risk, and make better-informed decisions, ultimately supporting efficient compliance with regulatory requirements.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	100.62	101.91	98.38	99.10	527,470	99.10
1/29/2025	103.99	104.25	100.27	100.47	488,525	100.47
1/28/2025	98.30	105.16	97.67	104.51	666,429	104.51
1/27/2025	96.82	100.32	96.82	97.69	650,293	97.69
1/24/2025	100.67	100.67	96.62	97.00	643,273	97.00
1/23/2025	98.01	101.29	93.78	100.07	2,000,972	100.07
1/22/2025	114.21	114.50	94.96	98.91	2,208,591	98.91
1/21/2025	112.60	115.00	109.06	114.04	1,723,781	114.04
1/17/2025	115.28	115.49	111.64	112.03	346,987	112.03
1/16/2025	114.09	115.47	112.76	113.70	351,548	113.70
1/15/2025	112.03	114.55	111.44	114.09	665,833	114.09
1/14/2025	107.48	110.54	107.12	110.00	527,301	110.00
1/13/2025	104.40	106.14	103.94	105.87	477,307	105.87
1/10/2025	108.03	108.39	104.92	105.86	473,538	105.86
1/08/2025	109.25	111.01	107.95	110.98	511,860	110.98
1/07/2025	112.06	112.32	107.56	109.62	506,710	109.62
1/06/2025	111.57	113.70	111.57	112.14	507,775	112.14
1/03/2025	110.96	112.42	110.28	111.35	439,360	111.35
1/02/2025	110.43	111.71	107.30	108.87	359,722	108.87
12/31/2024	109.83	0.00	109.83	109.50	0	109.50
12/30/2024	110.10	111.38	108.69	109.83	366,200	109.83
12/27/2024	112.28	112.99	109.75	111.13	283,883	111.13
12/26/2024	113.86	114.07	112.44	113.16	207,702	113.16
12/24/2024	111.90	113.18	111.58	113.18	120,333	113.18
12/23/2024	113.96	115.02	110.73	111.66	405,229	111.66
12/20/2024	109.70	115.58	109.70	114.78	1,149,061	114.78
12/19/2024	110.69	113.17	109.89	111.57	599,757	111.57
12/18/2024	112.57	116.83	109.67	110.11	1,158,681	110.11
12/17/2024	105.24	109.91	105.17	109.29	477,201	109.29
12/16/2024	104.11	106.41	104.10	105.42	543,891	105.42
12/13/2024	104.31	104.58	101.94	103.87	327,727	103.87
12/12/2024	104.29	106.03	103.91	104.30	256,043	104.30
12/11/2024	103.58	105.03	103.00	104.66	320,240	104.66
12/10/2024	101.59	103.51	101.15	103.01	665,365	103.01
12/09/2024	103.28	103.89	102.05	102.32	306,293	102.32
12/06/2024	101.76	103.01	100.35	102.86	359,281	102.86
12/05/2024	101.14	101.35	100.07	100.80	597,145	100.80
12/04/2024	99.15	101.87	98.99	101.43	357,737	101.43
12/03/2024	97.37	98.72	97.17	98.21	414,919	98.21
12/02/2024	97.18	98.42	96.36	98.10	258,537	98.10
11/29/2024	97.69	97.90	96.38	97.25	211,659	97.25
11/27/2024	98.38	99.04	96.63	96.85	271,977	96.85
11/26/2024	97.66	99.13	96.86	98.72	421,580	98.72
11/25/2024	96.33	98.78	95.95	98.37	615,210	98.37
11/22/2024	95.00	95.67	94.02	95.62	482,115	95.62
11/21/2024	93.06	95.00	92.45	94.87	336,287	94.87
11/20/2024	90.50	92.20	89.39	92.18	303,091	92.18
11/19/2024	90.10	90.85	89.77	90.17	430,458	90.17
11/18/2024	91.20	91.45	90.03	90.80	371,896	90.80
11/15/2024	93.62	93.62	90.53	91.28	363,642	91.28
11/14/2024	93.77	94.74	92.65	93.23	502,909	93.23
11/13/2024	92.71	95.58	92.71	94.41	457,930	94.41
11/12/2024	94.00	95.12	92.03	92.29	436,398	92.29
11/11/2024	95.78	96.17	94.00	94.36	498,345	94.36
11/08/2024	91.43	96.00	90.48	94.75	806,193	94.75
11/07/2024	89.11	92.85	87.30	91.49	918,446	91.49
11/06/2024	85.00	87.97	84.62	87.63	1,047,778	87.63
11/05/2024	80.61	83.00	80.20	82.47	302,756	82.47
11/04/2024	79.19	81.19	78.20	81.05	389,594	81.05
11/01/2024	80.47	81.95	79.06	79.17	248,051	79.17
10/31/2024	80.32	81.28	79.72	79.76	346,413	79.76