5 DAY PERFORMANCE
+16.91%
1 MONTH PERFORMANCE
+7.11%
3 MONTH PERFORMANCE
-8.35%
6 MONTH PERFORMANCE
-26.34%
YEAR-TO-DATE PERFORMANCE
-25.77%
1 YEAR PERFORMANCE
-5.20%
Workiva Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $51.47 | $50.61 (-1.67%) | $52.38 | $49.44 | 1.04 M | $2.90 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 | $3.02 B |
| 04/29/2026 | $53.62 | $53.91 (0.54%) | $54.06 | $53.10 | 508.74 K | $3.05 B |
| 04/28/2026 | $54.47 | $54.19 (-0.51%) | $55.44 | $53.38 | 1.05 M | $3.06 B |
| 04/27/2026 | $53.14 | $53.90 (1.43%) | $54.66 | $52.73 | 1.46 M | $3.05 B |
| 04/24/2026 | $52.01 | $53.15 (2.19%) | $53.31 | $51.56 | 2.19 M | $3.00 B |
| 04/23/2026 | $54.15 | $52.19 (-3.62%) | $55.99 | $50.98 | 939.62 K | $2.95 B |
| 04/22/2026 | $56.44 | $56.02 (-0.74%) | $56.44 | $55.06 | 1.89 M | $3.17 B |
| 04/21/2026 | $57.19 | $56.22 (-1.7%) | $58.64 | $55.84 | 1.14 M | $3.18 B |
| 04/20/2026 | $57.19 | $56.92 (-0.47%) | $58.21 | $56.66 | 613.94 K | $3.22 B |
| 04/17/2026 | $58.69 | $57.34 (-2.3%) | $59.03 | $56.59 | 539.91 K | $3.24 B |
| 04/16/2026 | $57.79 | $57.49 (-0.52%) | $58.45 | $56.71 | 650.26 K | $3.25 B |
| 04/15/2026 | $55.82 | $56.47 (1.16%) | $56.85 | $55.22 | 1.02 M | $3.19 B |
| 04/14/2026 | $56.57 | $55.12 (-2.56%) | $57.23 | $54.59 | 516.42 K | $3.11 B |
| 04/13/2026 | $52.70 | $56.12 (6.49%) | $56.26 | $52.63 | 1.21 M | $3.17 B |
| 04/10/2026 | $55.02 | $52.36 (-4.83%) | $55.32 | $51.99 | 950.51 K | $2.96 B |
| 04/09/2026 | $56.50 | $55.59 (-1.61%) | $56.69 | $54.54 | 784.12 K | $3.14 B |
| 04/08/2026 | $59.87 | $57.20 (-4.46%) | $60.13 | $56.92 | 887.62 K | $3.23 B |
| 04/07/2026 | $59.65 | $58.85 (-1.34%) | $60.27 | $58.71 | 593.88 K | $3.33 B |
| 04/06/2026 | $60.23 | $59.77 (-0.76%) | $60.26 | $59.18 | 582.50 K | $3.38 B |
| 04/02/2026 | $59.78 | $60.00 (0.37%) | $60.29 | $58.45 | 850.00 K | $3.39 B |
| 04/01/2026 | $59.60 | $59.71 (0.18%) | $60.32 | $58.38 | 749.40 K | $3.37 B |
| 03/31/2026 | $59.03 | $59.63 (1.02%) | $60.58 | $58.20 | 569.81 K | $3.37 B |
| 03/30/2026 | $58.17 | $58.70 (0.91%) | $59.90 | $57.66 | 561.30 K | $3.32 B |
| 03/27/2026 | $58.75 | $57.83 (-1.57%) | $58.92 | $57.51 | 919.80 K | $3.27 B |
| 03/26/2026 | $58.50 | $59.43 (1.59%) | $60.69 | $58.50 | 521.12 K | $3.36 B |
| 03/25/2026 | $60.36 | $58.62 (-2.88%) | $61.65 | $57.92 | 619.08 K | $3.31 B |
| 03/24/2026 | $60.69 | $59.46 (-2.03%) | $61.39 | $59.06 | 577.55 K | $3.36 B |
| 03/23/2026 | $61.43 | $61.39 (-0.07%) | $62.10 | $60.30 | 559.70 K | $3.47 B |
| 03/20/2026 | $61.05 | $60.74 (-0.51%) | $61.84 | $60.05 | 922.74 K | $3.43 B |
| 03/19/2026 | $61.66 | $61.58 (-0.13%) | $63.50 | $60.66 | 574.04 K | $3.48 B |
| 03/18/2026 | $61.07 | $61.68 (1%) | $62.31 | $60.83 | 582.90 K | $3.49 B |
| 03/17/2026 | $61.23 | $61.75 (0.85%) | $64.07 | $61.23 | 485.05 K | $3.49 B |
| 03/16/2026 | $61.71 | $61.20 (-0.83%) | $62.90 | $61.05 | 824.11 K | $3.46 B |
| 03/13/2026 | $61.27 | $61.59 (0.52%) | $63.00 | $60.50 | 593.30 K | $3.48 B |
| 03/12/2026 | $62.00 | $61.36 (-1.03%) | $63.52 | $60.69 | 556.04 K | $3.47 B |
| 03/11/2026 | $61.99 | $62.21 (0.35%) | $62.94 | $60.65 | 710.40 K | $3.52 B |
| 03/10/2026 | $63.80 | $62.19 (-2.52%) | $64.50 | $60.31 | 1.03 M | $3.51 B |
| 03/09/2026 | $64.09 | $64.01 (-0.12%) | $64.40 | $62.90 | 869.42 K | $3.62 B |
| 03/06/2026 | $64.85 | $64.90 (0.08%) | $65.45 | $62.80 | 891.81 K | $3.67 B |
| 03/05/2026 | $61.90 | $64.42 (4.07%) | $65.38 | $61.90 | 1.24 M | $3.64 B |
| 03/04/2026 | $62.32 | $61.83 (-0.79%) | $63.14 | $61.19 | 1.16 M | $3.49 B |
| 03/03/2026 | $60.47 | $62.55 (3.44%) | $63.05 | $59.71 | 763.50 K | $3.53 B |
| 03/02/2026 | $60.79 | $61.28 (0.81%) | $62.42 | $60.08 | 932.25 K | $3.46 B |
| 02/27/2026 | $60.68 | $61.58 (1.48%) | $61.63 | $58.36 | 1.96 M | $3.48 B |
| 02/26/2026 | $59.47 | $61.69 (3.73%) | $62.43 | $59.26 | 1.52 M | $3.49 B |
| 02/25/2026 | $57.77 | $59.14 (2.37%) | $59.14 | $56.43 | 1.56 M | $3.34 B |
| 02/24/2026 | $57.58 | $57.70 (0.21%) | $59.81 | $56.50 | 1.67 M | $3.26 B |
| 02/23/2026 | $60.90 | $57.59 (-5.44%) | $61.02 | $57.29 | 1.92 M | $3.25 B |
| 02/20/2026 | $65.22 | $61.43 (-5.81%) | $67.89 | $60.00 | 3.39 M | $3.47 B |
| 02/19/2026 | $58.03 | $59.26 (2.12%) | $59.36 | $56.07 | 1.93 M | $3.35 B |
| 02/18/2026 | $58.00 | $58.14 (0.24%) | $59.16 | $57.16 | 1.52 M | $3.29 B |
| 02/17/2026 | $62.17 | $58.00 (-6.71%) | $63.07 | $57.41 | 1.38 M | $3.28 B |
| 02/13/2026 | $63.35 | $61.93 (-2.24%) | $63.99 | $61.73 | 1.10 M | $3.49 B |
| 02/12/2026 | $64.61 | $62.38 (-3.45%) | $66.02 | $61.24 | 1.16 M | $3.51 B |
| 02/11/2026 | $69.60 | $64.95 (-6.68%) | $69.60 | $64.56 | 920.80 K | $3.66 B |
| 02/10/2026 | $69.52 | $69.96 (0.63%) | $71.00 | $68.94 | 1.10 M | $3.94 B |
| 02/09/2026 | $69.46 | $68.74 (-1.04%) | $70.40 | $67.99 | 902.05 K | $3.87 B |
| 02/06/2026 | $70.30 | $69.85 (-0.64%) | $71.43 | $68.62 | 966.65 K | $3.94 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.
