Workiva Llc (NY: WK )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	78.50	80.06	78.14	79.43	446,211	+1.89(+2.44%)
Aug 14, 2024	77.00	79.02	76.98	77.54	420,496	+1.21(+1.59%)
Aug 13, 2024	73.38	76.56	72.93	76.33	380,552	+3.32(+4.55%)
Aug 12, 2024	75.00	75.14	72.85	73.01	217,184	-1.61(-2.16%)
Aug 09, 2024	75.13	75.60	74.56	74.62	290,530	-0.69(-0.92%)
Aug 08, 2024	73.34	75.66	72.81	75.31	325,788	+2.92(+4.03%)
Aug 07, 2024	72.20	73.61	71.78	72.39	414,077	+1.03(+1.44%)
Aug 06, 2024	71.63	72.76	70.00	71.36	449,648	-0.42(-0.59%)
Aug 05, 2024	68.11	71.92	67.32	71.78	729,740	-0.41(-0.57%)
Aug 02, 2024	69.57	74.44	65.47	72.19	1,173,974	-0.36(-0.50%)
Aug 01, 2024	73.36	74.37	71.92	72.55	783,358	-1.22(-1.65%)
Jul 31, 2024	73.78	74.88	73.29	73.77	619,579	+0.05(+0.07%)
Jul 30, 2024	73.26	74.05	73.01	73.72	535,139	+0.53(+0.72%)
Jul 29, 2024	74.69	74.91	72.67	73.19	364,602	-1.33(-1.78%)
Jul 26, 2024	75.71	75.71	73.88	74.52	279,743	-0.06(-0.08%)
Jul 25, 2024	72.83	75.70	72.66	74.58	557,204	+2.33(+3.22%)
Jul 24, 2024	72.72	73.86	71.86	72.25	294,288	-0.59(-0.81%)
Jul 23, 2024	72.58	73.37	72.10	72.84	475,604	+0.39(+0.54%)
Jul 22, 2024	72.79	72.92	71.25	72.45	347,090	+0.36(+0.50%)
Jul 19, 2024	72.75	72.81	71.29	72.09	395,806	-0.61(-0.84%)
Jul 18, 2024	73.93	75.31	72.24	72.70	600,612	-1.70(-2.28%)
Jul 17, 2024	74.77	75.14	73.90	74.40	500,685	-0.79(-1.05%)
Jul 16, 2024	75.25	76.15	74.50	75.19	627,045	+0.50(+0.67%)
Jul 15, 2024	74.50	74.83	73.23	74.69	679,048	+0.36(+0.48%)
Jul 12, 2024	73.85	75.33	73.25	74.33	461,460	+1.28(+1.75%)
Jul 11, 2024	71.82	73.91	71.24	73.05	574,894	+2.79(+3.97%)
Jul 10, 2024	70.95	70.95	69.40	70.26	387,892	-0.50(-0.71%)
Jul 09, 2024	71.28	71.62	70.54	70.76	385,864	-0.58(-0.81%)
Jul 08, 2024	72.23	72.23	71.10	71.34	450,381	-0.72(-1.00%)
Jul 05, 2024	72.36	72.97	71.75	72.06	378,314	-0.54(-0.74%)
Jul 03, 2024	72.15	72.87	72.08	72.60	165,039	+0.73(+1.02%)
Jul 02, 2024	71.90	72.19	70.99	71.87	512,561	+0.38(+0.53%)
Jul 01, 2024	72.62	72.62	70.22	71.49	667,120	-1.50(-2.06%)
Jun 28, 2024	74.49	74.97	72.67	72.99	1,007,500	-0.50(-0.68%)
Jun 27, 2024	73.52	75.00	72.97	73.49	330,518	+0.03(+0.04%)
Jun 26, 2024	71.97	74.14	71.44	73.46	308,348	+1.23(+1.70%)
Jun 25, 2024	72.36	73.00	71.61	72.23	402,412	-0.08(-0.11%)
Jun 24, 2024	72.88	74.01	72.16	72.31	357,735	-0.76(-1.04%)
Jun 21, 2024	70.97	73.89	70.84	73.07	857,980	+2.31(+3.26%)
Jun 20, 2024	69.82	70.96	69.45	70.76	544,731	+0.54(+0.77%)
Jun 18, 2024	72.22	72.62	70.01	70.22	506,488	-2.28(-3.14%)
Jun 17, 2024	73.85	74.19	72.35	72.50	275,707	-1.97(-2.65%)
Jun 14, 2024	73.62	74.80	73.62	74.47	230,182	+0.30(+0.40%)
Jun 13, 2024	75.68	76.14	73.75	74.17	214,665	-1.69(-2.23%)
Jun 12, 2024	75.54	77.80	75.42	75.86	363,547	+2.36(+3.21%)
Jun 11, 2024	75.01	75.01	73.32	73.50	366,344	-1.85(-2.46%)
Jun 10, 2024	76.57	77.16	74.64	75.35	375,549	-1.74(-2.26%)
Jun 07, 2024	77.15	77.45	75.98	77.09	276,813	-0.62(-0.80%)
Jun 06, 2024	75.26	78.11	75.26	77.71	400,129	+2.15(+2.85%)
Jun 05, 2024	76.11	76.11	74.67	75.56	301,625	+0.23(+0.31%)
Jun 04, 2024	75.60	76.61	74.96	75.33	245,670	-0.57(-0.75%)

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.