5 DAY PERFORMANCE
-23.43%
1 MONTH PERFORMANCE
-10.12%
3 MONTH PERFORMANCE
+4.52%
6 MONTH PERFORMANCE
+13.15%
YEAR-TO-DATE PERFORMANCE
-25.77%
1 YEAR PERFORMANCE
-21.80%
Workiva Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $85.99 | $85.28 (-0.83%) | $87.06 | $84.79 | 698.16 K | $4.74 B |
| 11/03/2026 | $82.89 | $83.88 (1.19%) | $85.48 | $81.43 | 997.19 K | $4.67 B |
| 11/02/2026 | $83.09 | $84.77 (2.02%) | $86.52 | $82.98 | 702.95 K | $4.72 B |
| 10/30/2026 | $83.84 | $83.61 (-0.27%) | $84.18 | $82.53 | 596.05 K | $4.65 B |
| 10/29/2026 | $82.69 | $82.64 (-0.06%) | $83.69 | $81.00 | 661.50 K | $4.60 B |
| 10/28/2026 | $83.63 | $83.91 (0.33%) | $85.34 | $82.82 | 481.72 K | $4.67 B |
| 10/27/2026 | $85.26 | $84.45 (-0.95%) | $86.49 | $82.81 | 767.12 K | $4.70 B |
| 10/26/2026 | $85.22 | $86.51 (1.51%) | $86.56 | $84.86 | 681.60 K | $4.81 B |
| 10/23/2026 | $84.89 | $85.80 (1.07%) | $86.00 | $83.41 | 807.95 K | $4.77 B |
| 10/22/2026 | $81.00 | $85.04 (4.99%) | $85.09 | $80.23 | 838.72 K | $4.73 B |
| 10/21/2026 | $78.77 | $80.31 (1.96%) | $80.76 | $78.02 | 846.93 K | $4.47 B |
| 10/20/2026 | $77.70 | $79.26 (2.01%) | $80.35 | $77.25 | 685.65 K | $4.41 B |
| 10/19/2026 | $76.07 | $76.73 (0.87%) | $77.44 | $74.59 | 599.50 K | $4.27 B |
| 10/16/2026 | $78.13 | $75.31 (-3.61%) | $79.10 | $74.58 | 908.50 K | $4.19 B |
| 10/15/2026 | $73.50 | $77.21 (5.05%) | $77.65 | $73.50 | 1.12 M | $4.30 B |
| 10/14/2026 | $71.61 | $72.64 (1.44%) | $72.89 | $70.65 | 1.20 M | $4.04 B |
| 10/13/2026 | $73.32 | $72.50 (-1.12%) | $74.60 | $72.37 | 612.80 K | $4.03 B |
| 10/12/2026 | $74.28 | $73.04 (-1.67%) | $77.22 | $72.88 | 736.54 K | $4.06 B |
| 10/09/2026 | $74.55 | $73.25 (-1.74%) | $74.76 | $72.97 | 906.91 K | $4.08 B |
| 10/08/2026 | $71.98 | $73.69 (2.38%) | $73.73 | $70.81 | 1.43 M | $4.10 B |
| 10/07/2026 | $70.81 | $71.53 (1.02%) | $71.87 | $69.20 | 1.38 M | $3.98 B |
| 10/06/2026 | $73.09 | $70.16 (-4.01%) | $73.09 | $68.60 | 1.25 M | $3.90 B |
| 10/05/2026 | $71.58 | $71.88 (0.42%) | $73.79 | $71.58 | 9.13 M | $4.00 B |
| 10/02/2026 | $73.11 | $71.23 (-2.57%) | $73.46 | $70.05 | 3.24 M | $3.96 B |
| 10/01/2026 | $68.51 | $69.63 (1.63%) | $70.43 | $66.98 | 912.30 K | $3.87 B |
| 09/30/2026 | $65.29 | $66.57 (1.96%) | $67.07 | $64.85 | 1.73 M | $3.70 B |
| 09/29/2026 | $69.71 | $65.15 (-6.54%) | $69.71 | $64.89 | 1.67 M | $3.62 B |
| 09/28/2026 | $67.77 | $68.19 (0.62%) | $69.33 | $65.75 | 907.90 K | $3.79 B |
| 09/25/2026 | $71.21 | $69.64 (-2.2%) | $72.31 | $69.62 | 465.60 K | $3.87 B |
| 09/24/2026 | $71.19 | $71.48 (0.41%) | $72.24 | $70.16 | 864.13 K | $3.98 B |
| 09/23/2026 | $70.04 | $70.79 (1.07%) | $71.24 | $69.25 | 1.17 M | $3.94 B |
| 09/22/2026 | $74.03 | $69.83 (-5.67%) | $74.03 | $69.16 | 933.83 K | $3.89 B |
| 09/21/2026 | $74.40 | $72.84 (-2.1%) | $74.40 | $72.25 | 934.24 K | $4.05 B |
| 09/18/2026 | $73.37 | $73.18 (-0.26%) | $74.65 | $71.63 | 1.81 M | $4.07 B |
| 09/17/2026 | $72.82 | $73.20 (0.52%) | $74.86 | $71.41 | 738.62 K | $4.07 B |
| 09/16/2026 | $74.56 | $72.73 (-2.45%) | $76.01 | $72.49 | 1.13 M | $4.05 B |
| 09/15/2026 | $74.23 | $74.81 (0.78%) | $76.45 | $74.08 | 985.20 K | $4.16 B |
| 09/14/2026 | $74.51 | $75.89 (1.85%) | $75.97 | $73.90 | 1.12 M | $4.22 B |
| 09/11/2026 | $71.52 | $71.86 (0.48%) | $72.47 | $70.94 | 685.53 K | $4.00 B |
| 09/10/2026 | $73.19 | $71.33 (-2.54%) | $74.01 | $70.70 | 893.50 K | $3.97 B |
| 09/09/2026 | $74.08 | $72.76 (-1.78%) | $74.27 | $72.25 | 933.30 K | $4.05 B |
| 09/08/2026 | $75.30 | $73.71 (-2.11%) | $75.30 | $72.66 | 926.70 K | $4.10 B |
| 09/04/2026 | $77.80 | $76.55 (-1.61%) | $78.08 | $75.58 | 543.02 K | $4.26 B |
| 09/03/2026 | $77.40 | $78.59 (1.54%) | $79.40 | $76.89 | 841.40 K | $4.37 B |
| 09/02/2026 | $76.52 | $75.75 (-1.01%) | $77.77 | $75.71 | 727.93 K | $4.21 B |
| 09/01/2026 | $80.00 | $76.70 (-4.12%) | $80.25 | $76.29 | 842.65 K | $4.27 B |
| 08/31/2026 | $77.89 | $80.00 (2.71%) | $80.56 | $77.67 | 852.10 K | $4.45 B |
| 08/28/2026 | $77.31 | $79.15 (2.38%) | $79.81 | $77.21 | 1.58 M | $4.40 B |
| 08/27/2026 | $77.00 | $77.60 (0.78%) | $79.04 | $76.40 | 1.01 M | $4.32 B |
| 08/26/2026 | $72.57 | $74.50 (2.66%) | $74.99 | $72.23 | 596.32 K | $4.15 B |
| 08/25/2026 | $73.66 | $74.30 (0.87%) | $74.84 | $73.40 | 413.01 K | $4.13 B |
| 08/24/2026 | $74.50 | $74.88 (0.51%) | $75.73 | $74.17 | 678.00 K | $4.17 B |
| 08/21/2026 | $75.10 | $74.83 (-0.36%) | $75.45 | $73.39 | 634.72 K | $4.16 B |
| 08/20/2026 | $75.15 | $75.39 (0.32%) | $76.98 | $74.84 | 796.10 K | $4.19 B |
| 08/19/2026 | $69.04 | $75.71 (9.66%) | $76.13 | $69.04 | 1.22 M | $4.21 B |
| 08/18/2026 | $70.91 | $70.10 (-1.14%) | $72.35 | $70.01 | 541.10 K | $3.90 B |
| 08/17/2026 | $69.45 | $69.87 (0.6%) | $70.16 | $68.40 | 562.40 K | $3.89 B |
| 08/14/2026 | $74.12 | $70.51 (-4.87%) | $74.64 | $70.43 | 679.01 K | $3.92 B |
| 08/13/2026 | $68.57 | $73.75 (7.55%) | $73.84 | $67.42 | 1.09 M | $4.10 B |
| 08/12/2026 | $68.00 | $68.07 (0.1%) | $69.44 | $67.41 | 668.30 K | $3.79 B |
| 08/11/2026 | $66.78 | $69.05 (3.4%) | $69.52 | $66.17 | 840.08 K | $3.84 B |
| 08/10/2026 | $65.04 | $67.32 (3.51%) | $67.50 | $64.37 | 897.43 K | $3.75 B |
| 08/07/2026 | $63.00 | $65.14 (3.4%) | $65.77 | $63.00 | 877.03 K | $3.62 B |
| 08/06/2026 | $60.68 | $62.05 (2.26%) | $62.33 | $60.10 | 905.30 K | $3.45 B |
| 08/05/2026 | $61.21 | $61.70 (0.8%) | $63.69 | $59.72 | 1.18 M | $3.43 B |
| 08/04/2026 | $59.96 | $61.25 (2.15%) | $62.15 | $59.70 | 1.03 M | $3.41 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.
