5 DAY PERFORMANCE
+30.59%
1 MONTH PERFORMANCE
+22.14%
3 MONTH PERFORMANCE
+7.96%
6 MONTH PERFORMANCE
+50.06%
YEAR-TO-DATE PERFORMANCE
+2.41%
1 YEAR PERFORMANCE
+32.44%
Workiva Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $86.61 | $85.34 (-1.47%) | $86.95 | $84.92 | 338,779 | $4.79 B |
| 03/12/2025 | $86.00 | $86.73 (0.85%) | $88.00 | $84.94 | 580,276 | $4.83 B |
| 03/11/2025 | $85.39 | $84.89 (-0.59%) | $86.66 | $84.16 | 474,446 | $4.73 B |
| 03/10/2025 | $84.36 | $85.11 (0.89%) | $85.99 | $83.34 | 642,023 | $4.74 B |
| 03/07/2025 | $86.07 | $85.87 (-0.23%) | $87.99 | $83.47 | 988,700 | $4.79 B |
| 03/06/2025 | $88.26 | $86.76 (-1.7%) | $89.49 | $86.69 | 603,041 | $4.84 B |
| 03/05/2025 | $87.35 | $89.31 (2.24%) | $89.55 | $86.38 | 675,305 | $4.98 B |
| 03/04/2025 | $85.44 | $87.50 (2.41%) | $88.33 | $85.19 | 698,400 | $4.88 B |
| 03/03/2025 | $87.85 | $86.16 (-1.92%) | $89.28 | $85.94 | 653,110 | $4.80 B |
| 02/28/2025 | $87.12 | $87.52 (0.46%) | $87.65 | $85.75 | 1.17 M | $4.88 B |
| 02/27/2025 | $89.20 | $87.44 (-1.97%) | $89.47 | $87.03 | 842,500 | $4.87 B |
| 02/26/2025 | $86.00 | $89.32 (3.86%) | $90.41 | $84.56 | 1.45 M | $4.98 B |
| 02/25/2025 | $83.90 | $83.49 (-0.49%) | $85.14 | $83.31 | 763,520 | $4.65 B |
| 02/24/2025 | $84.68 | $84.01 (-0.79%) | $85.23 | $82.01 | 617,921 | $4.68 B |
| 02/21/2025 | $87.31 | $84.43 (-3.3%) | $87.48 | $84.21 | 468,172 | $4.71 B |
| 02/20/2025 | $87.37 | $86.55 (-0.94%) | $88.33 | $85.39 | 603,517 | $4.81 B |
| 02/19/2025 | $89.03 | $87.09 (-2.18%) | $89.56 | $86.55 | 594,202 | $4.84 B |
| 02/18/2025 | $89.02 | $89.78 (0.85%) | $90.77 | $88.40 | 719,400 | $4.99 B |
| 02/14/2025 | $92.11 | $89.08 (-3.29%) | $92.46 | $88.90 | 368,603 | $4.95 B |
| 02/13/2025 | $91.99 | $91.81 (-0.2%) | $92.00 | $90.20 | 727,735 | $5.10 B |
| 02/12/2025 | $92.01 | $91.12 (-0.97%) | $92.75 | $90.24 | 833,247 | $5.06 B |
| 02/11/2025 | $95.93 | $94.35 (-1.65%) | $96.75 | $92.95 | 646,300 | $5.24 B |
| 02/10/2025 | $99.83 | $96.85 (-2.99%) | $100.59 | $96.41 | 449,331 | $5.38 B |
| 02/07/2025 | $100.68 | $98.92 (-1.75%) | $101.15 | $98.06 | 325,100 | $5.50 B |
| 02/06/2025 | $103.23 | $100.14 (-2.99%) | $103.50 | $99.40 | 377,600 | $5.57 B |
| 02/05/2025 | $100.97 | $103.18 (2.19%) | $103.37 | $99.89 | 588,540 | $5.73 B |
| 02/04/2025 | $98.22 | $100.55 (2.37%) | $101.04 | $96.67 | 588,106 | $5.59 B |
| 02/03/2025 | $96.30 | $97.29 (1.03%) | $98.54 | $94.34 | 597,000 | $5.41 B |
| 01/31/2025 | $99.84 | $98.22 (-1.62%) | $99.84 | $97.38 | 515,700 | $5.46 B |
| 01/30/2025 | $100.62 | $99.10 (-1.51%) | $101.91 | $98.38 | 527,500 | $5.51 B |
| 01/29/2025 | $103.99 | $100.47 (-3.38%) | $104.26 | $100.27 | 488,525 | $5.58 B |
| 01/28/2025 | $98.30 | $104.51 (6.32%) | $105.16 | $97.68 | 666,439 | $5.81 B |
| 01/27/2025 | $96.82 | $97.69 (0.9%) | $100.32 | $96.82 | 650,300 | $5.43 B |
| 01/24/2025 | $100.67 | $97.00 (-3.65%) | $100.67 | $96.62 | 613,900 | $5.39 B |
| 01/23/2025 | $98.01 | $100.07 (2.1%) | $101.29 | $93.78 | 1.99 M | $5.56 B |
| 01/22/2025 | $114.21 | $98.91 (-13.4%) | $114.50 | $94.96 | 2.20 M | $5.50 B |
| 01/21/2025 | $112.60 | $114.04 (1.28%) | $115.00 | $109.06 | 1.72 M | $6.34 B |
| 01/17/2025 | $115.28 | $112.03 (-2.82%) | $115.49 | $111.64 | 347,000 | $6.23 B |
| 01/16/2025 | $114.09 | $113.70 (-0.34%) | $115.47 | $112.76 | 350,048 | $6.32 B |
| 01/15/2025 | $112.03 | $114.09 (1.84%) | $114.55 | $111.44 | 665,833 | $6.34 B |
| 01/14/2025 | $107.48 | $110.00 (2.34%) | $110.54 | $107.12 | 527,375 | $6.11 B |
| 01/13/2025 | $104.40 | $105.87 (1.41%) | $106.14 | $103.94 | 477,307 | $5.88 B |
| 01/10/2025 | $108.03 | $105.86 (-2.01%) | $108.39 | $104.92 | 473,538 | $5.88 B |
| 01/08/2025 | $109.25 | $110.98 (1.58%) | $111.01 | $107.95 | 511,140 | $6.17 B |
| 01/07/2025 | $112.06 | $109.62 (-2.18%) | $112.32 | $107.56 | 506,710 | $6.09 B |
| 01/06/2025 | $111.57 | $112.14 (0.51%) | $113.70 | $111.57 | 507,800 | $6.23 B |
| 01/03/2025 | $110.96 | $111.35 (0.35%) | $112.42 | $110.28 | 439,400 | $6.19 B |
| 01/02/2025 | $110.43 | $108.87 (-1.41%) | $111.71 | $107.30 | 359,722 | $6.05 B |
| 12/31/2024 | $109.91 | $109.50 (-0.37%) | $110.43 | $108.27 | 249,200 | $6.09 B |
| 12/30/2024 | $110.10 | $109.83 (-0.25%) | $111.38 | $108.69 | 366,203 | $6.10 B |
| 12/27/2024 | $112.28 | $111.13 (-1.02%) | $112.99 | $109.75 | 283,900 | $6.18 B |
| 12/26/2024 | $113.86 | $113.16 (-0.61%) | $114.07 | $112.44 | 207,702 | $6.29 B |
| 12/24/2024 | $111.90 | $113.18 (1.14%) | $113.18 | $111.58 | 120,333 | $6.29 B |
| 12/23/2024 | $113.96 | $111.66 (-2.02%) | $115.02 | $110.73 | 405,230 | $6.21 B |
| 12/20/2024 | $109.70 | $114.78 (4.63%) | $115.58 | $109.70 | 1.15 M | $6.38 B |
| 12/19/2024 | $110.69 | $111.38 (0.62%) | $113.17 | $109.89 | 783,962 | $6.19 B |
| 12/18/2024 | $112.57 | $110.11 (-2.19%) | $116.83 | $109.67 | 1.16 M | $6.12 B |
| 12/17/2024 | $105.24 | $109.29 (3.85%) | $109.91 | $105.17 | 477,800 | $6.07 B |
| 12/16/2024 | $104.11 | $105.42 (1.26%) | $106.41 | $104.10 | 544,285 | $5.86 B |
| 12/13/2024 | $104.31 | $103.87 (-0.42%) | $104.58 | $101.94 | 327,727 | $5.77 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.
