The highest closing price for Workiva (WK) all-time was $160.85, on November 9, 2021. The latest price is $47.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $54.71 | $57.01 | $43.34 | $45.39 | 17,807,629 |
April 2026 | $59.60 | $60.32 | $50.98 | $53.48 | 19,972,800 |
March 2026 | $60.79 | $65.45 | $57.51 | $59.63 | 16,454,910 |
February 2026 | $77.24 | $78.31 | $56.07 | $61.58 | 27,470,700 |
January 2026 | $86.04 | $92.19 | $73.60 | $77.02 | 15,170,600 |
December 2025 | $91.95 | $93.71 | $85.10 | $86.25 | 13,549,374 |
November 2025 | $85.32 | $97.10 | $81.05 | $92.56 | 12,420,858 |
October 2025 | $86.08 | $91.69 | $82.68 | $85.01 | 17,813,900 |
September 2025 | $80.48 | $93.00 | $75.07 | $86.08 | 17,612,500 |
August 2025 | $74.40 | $85.70 | $71.12 | $82.24 | 20,725,500 |
July 2025 | $68.06 | $72.14 | $63.80 | $63.83 | 11,535,000 |
June 2025 | $67.09 | $70.66 | $64.57 | $68.45 | 9,790,300 |
May 2025 | $75.93 | $76.88 | $64.10 | $67.29 | 13,795,700 |
April 2025 | $75.91 | $78.45 | $60.50 | $75.27 | 17,962,234 |
March 2025 | $87.85 | $91.00 | $74.40 | $75.91 | 13,841,700 |
February 2025 | $96.30 | $103.50 | $82.01 | $87.52 | 12,706,900 |
January 2025 | $110.43 | $115.49 | $93.78 | $98.22 | 14,539,915 |
December 2024 | $97.18 | $116.83 | $96.36 | $109.50 | 9,581,879 |
November 2024 | $80.47 | $99.13 | $78.20 | $97.25 | 9,401,400 |
October 2024 | $78.89 | $83.01 | $75.71 | $79.76 | 5,453,304 |
September 2024 | $77.57 | $81.58 | $69.42 | $79.12 | 7,530,124 |
August 2024 | $73.36 | $81.44 | $65.47 | $78.17 | 9,416,500 |
July 2024 | $72.62 | $76.15 | $69.40 | $73.77 | 10,235,975 |
June 2024 | $77.87 | $78.49 | $69.46 | $72.99 | 7,588,000 |
May 2024 | $79.07 | $91.20 | $75.22 | $76.97 | 6,296,700 |
Daily pricing data for Workiva dates back to 12/12/2014, and may be incomplete.