5 DAY PERFORMANCE
+35.15%
1 MONTH PERFORMANCE
+27.25%
3 MONTH PERFORMANCE
+4.28%
6 MONTH PERFORMANCE
-27.43%
YEAR-TO-DATE PERFORMANCE
-25.77%
1 YEAR PERFORMANCE
-3.40%
Workiva Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $46.30 | $45.98 (-0.69%) | $48.01 | $44.62 | 1.16 M | $2.62 B |
| 06/18/2026 | $47.41 | $47.37 (-0.08%) | $47.86 | $46.63 | 1.91 M | $2.69 B |
| 06/17/2026 | $48.36 | $48.03 (-0.68%) | $50.30 | $47.21 | 959.13 K | $2.73 B |
| 06/16/2026 | $48.70 | $48.95 (0.51%) | $50.48 | $48.12 | 888.60 K | $2.78 B |
| 06/15/2026 | $48.89 | $48.80 (-0.18%) | $50.25 | $48.45 | 632.54 K | $2.78 B |
| 06/12/2026 | $48.64 | $48.93 (0.6%) | $49.84 | $47.32 | 1.27 M | $2.78 B |
| 06/11/2026 | $48.24 | $49.13 (1.84%) | $49.48 | $47.48 | 1.38 M | $2.79 B |
| 06/10/2026 | $47.68 | $49.30 (3.4%) | $50.02 | $47.50 | 1.10 M | $2.80 B |
| 06/09/2026 | $48.12 | $48.48 (0.75%) | $49.38 | $47.11 | 954.80 K | $2.76 B |
| 06/08/2026 | $48.78 | $48.30 (-0.98%) | $48.86 | $47.76 | 902.80 K | $2.75 B |
| 06/05/2026 | $49.68 | $49.13 (-1.11%) | $50.15 | $48.00 | 793.42 K | $2.79 B |
| 06/04/2026 | $51.47 | $49.05 (-4.7%) | $51.95 | $49.01 | 817.14 K | $2.79 B |
| 06/03/2026 | $50.62 | $49.84 (-1.54%) | $50.98 | $49.22 | 1.31 M | $2.84 B |
| 06/02/2026 | $51.56 | $51.94 (0.74%) | $52.29 | $50.30 | 1.01 M | $2.95 B |
| 06/01/2026 | $51.19 | $52.83 (3.2%) | $53.62 | $50.10 | 1.12 M | $3.01 B |
| 05/29/2026 | $47.27 | $49.78 (5.31%) | $49.99 | $46.71 | 983.09 K | $2.83 B |
| 05/28/2026 | $48.35 | $46.57 (-3.68%) | $49.00 | $46.18 | 665.56 K | $2.65 B |
| 05/27/2026 | $48.48 | $47.51 (-2%) | $50.04 | $47.32 | 899.61 K | $2.70 B |
| 05/26/2026 | $49.99 | $49.33 (-1.32%) | $50.35 | $49.08 | 884.62 K | $2.81 B |
| 05/22/2026 | $50.01 | $50.31 (0.6%) | $51.70 | $50.00 | 639.30 K | $2.86 B |
| 05/21/2026 | $47.69 | $50.02 (4.89%) | $50.28 | $47.21 | 1.09 M | $2.85 B |
| 05/20/2026 | $48.76 | $48.56 (-0.41%) | $49.14 | $47.22 | 877.43 K | $2.76 B |
| 05/19/2026 | $50.90 | $49.69 (-2.38%) | $52.50 | $49.58 | 841.50 K | $2.83 B |
| 05/18/2026 | $46.88 | $49.81 (6.25%) | $50.07 | $46.64 | 960.39 K | $2.83 B |
| 05/15/2026 | $46.10 | $47.40 (2.82%) | $47.79 | $45.42 | 1.07 M | $2.70 B |
| 05/14/2026 | $44.43 | $45.39 (2.16%) | $46.60 | $44.20 | 2.56 M | $2.58 B |
| 05/13/2026 | $46.88 | $44.31 (-5.48%) | $46.88 | $43.34 | 1.71 M | $2.52 B |
| 05/12/2026 | $47.13 | $46.85 (-0.59%) | $49.00 | $46.69 | 1.62 M | $2.67 B |
| 05/11/2026 | $50.52 | $46.42 (-8.12%) | $51.61 | $46.41 | 1.52 M | $2.64 B |
| 05/08/2026 | $52.06 | $51.29 (-1.48%) | $52.06 | $49.87 | 1.28 M | $2.92 B |
| 05/07/2026 | $52.80 | $52.29 (-0.97%) | $53.85 | $52.20 | 1.37 M | $2.97 B |
| 05/06/2026 | $52.26 | $51.53 (-1.4%) | $52.38 | $49.44 | 2.41 M | $2.93 B |
| 05/05/2026 | $56.51 | $55.41 (-1.95%) | $56.98 | $53.50 | 1.42 M | $3.15 B |
| 05/04/2026 | $54.85 | $56.58 (3.15%) | $57.01 | $54.43 | 1.99 M | $3.22 B |
| 05/01/2026 | $54.71 | $54.76 (0.09%) | $56.00 | $53.46 | 2.31 M | $3.12 B |
| 04/30/2026 | $53.10 | $53.48 (0.72%) | $53.48 | $51.69 | 840.73 K | $3.04 B |
| 04/29/2026 | $53.62 | $53.91 (0.54%) | $54.06 | $53.10 | 508.74 K | $3.07 B |
| 04/28/2026 | $54.47 | $54.19 (-0.51%) | $55.44 | $53.38 | 1.05 M | $3.08 B |
| 04/27/2026 | $53.14 | $53.90 (1.43%) | $54.66 | $52.73 | 1.46 M | $3.07 B |
| 04/24/2026 | $52.01 | $53.15 (2.19%) | $53.31 | $51.56 | 2.19 M | $3.02 B |
| 04/23/2026 | $54.15 | $52.19 (-3.62%) | $55.99 | $50.98 | 939.62 K | $2.97 B |
| 04/22/2026 | $56.44 | $56.02 (-0.74%) | $56.44 | $55.06 | 1.89 M | $3.19 B |
| 04/21/2026 | $57.19 | $56.22 (-1.7%) | $58.64 | $55.84 | 1.14 M | $3.20 B |
| 04/20/2026 | $57.19 | $56.92 (-0.47%) | $58.21 | $56.66 | 613.94 K | $3.24 B |
| 04/17/2026 | $58.69 | $57.34 (-2.3%) | $59.03 | $56.59 | 539.91 K | $3.26 B |
| 04/16/2026 | $57.79 | $57.49 (-0.52%) | $58.45 | $56.71 | 650.26 K | $3.27 B |
| 04/15/2026 | $55.82 | $56.47 (1.16%) | $56.85 | $55.22 | 1.02 M | $3.21 B |
| 04/14/2026 | $56.57 | $55.12 (-2.56%) | $57.23 | $54.59 | 516.42 K | $3.14 B |
| 04/13/2026 | $52.70 | $56.12 (6.49%) | $56.26 | $52.63 | 1.21 M | $3.19 B |
| 04/10/2026 | $55.02 | $52.36 (-4.83%) | $55.32 | $51.99 | 950.51 K | $2.98 B |
| 04/09/2026 | $56.50 | $55.59 (-1.61%) | $56.69 | $54.54 | 784.12 K | $3.16 B |
| 04/08/2026 | $59.87 | $57.20 (-4.46%) | $60.13 | $56.92 | 887.62 K | $3.25 B |
| 04/07/2026 | $59.65 | $58.85 (-1.34%) | $60.27 | $58.71 | 593.88 K | $3.35 B |
| 04/06/2026 | $60.23 | $59.77 (-0.76%) | $60.26 | $59.18 | 582.50 K | $3.40 B |
| 04/02/2026 | $59.78 | $60.00 (0.37%) | $60.29 | $58.45 | 850.00 K | $3.41 B |
| 04/01/2026 | $59.60 | $59.71 (0.18%) | $60.32 | $58.38 | 749.40 K | $3.40 B |
| 03/31/2026 | $59.03 | $59.63 (1.02%) | $60.58 | $58.20 | 569.81 K | $3.39 B |
| 03/30/2026 | $58.17 | $58.70 (0.91%) | $59.90 | $57.66 | 561.30 K | $3.34 B |
| 03/27/2026 | $58.75 | $57.83 (-1.57%) | $58.92 | $57.51 | 919.80 K | $3.29 B |
| 03/26/2026 | $58.50 | $59.43 (1.59%) | $60.69 | $58.50 | 521.12 K | $3.38 B |
| 03/25/2026 | $60.36 | $58.62 (-2.88%) | $61.65 | $57.92 | 619.08 K | $3.33 B |
| 03/24/2026 | $60.69 | $59.46 (-2.03%) | $61.39 | $59.06 | 577.55 K | $3.38 B |
| 03/23/2026 | $61.43 | $61.39 (-0.07%) | $62.10 | $60.30 | 559.70 K | $3.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
