5 DAY PERFORMANCE
-4.60%
1 MONTH PERFORMANCE
-1.30%
3 MONTH PERFORMANCE
+7.95%
6 MONTH PERFORMANCE
+26.92%
YEAR-TO-DATE PERFORMANCE
-19.78%
1 YEAR PERFORMANCE
-14.60%
Workiva Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $91.89 | $92.37 (0.52%) | $93.71 | $91.11 | 459.74 K | $5.19 B |
| 12/04/2025 | $92.69 | $92.15 (-0.58%) | $93.02 | $90.87 | 796.75 K | $5.17 B |
| 12/03/2025 | $91.19 | $92.08 (0.98%) | $92.16 | $89.87 | 1.04 M | $5.17 B |
| 12/02/2025 | $91.18 | $90.73 (-0.49%) | $91.76 | $89.69 | 870.73 K | $5.10 B |
| 12/01/2025 | $91.95 | $90.72 (-1.34%) | $92.78 | $90.24 | 733.55 K | $5.09 B |
| 11/28/2025 | $92.01 | $92.56 (0.6%) | $92.88 | $91.41 | 207.40 K | $5.20 B |
| 11/26/2025 | $92.52 | $92.26 (-0.28%) | $92.93 | $90.95 | 350.60 K | $5.18 B |
| 11/25/2025 | $91.23 | $92.97 (1.91%) | $93.44 | $90.32 | 442.20 K | $5.22 B |
| 11/24/2025 | $90.38 | $91.33 (1.05%) | $91.33 | $89.56 | 517.60 K | $5.13 B |
| 11/21/2025 | $88.01 | $90.51 (2.84%) | $90.95 | $87.28 | 487.60 K | $5.08 B |
| 11/20/2025 | $89.29 | $87.81 (-1.66%) | $89.60 | $87.43 | 433.74 K | $4.93 B |
| 11/19/2025 | $90.47 | $88.82 (-1.82%) | $91.10 | $88.76 | 630.78 K | $4.99 B |
| 11/18/2025 | $88.92 | $90.70 (2%) | $90.70 | $88.36 | 596.90 K | $5.09 B |
| 11/17/2025 | $91.02 | $89.05 (-2.16%) | $91.02 | $88.70 | 530.10 K | $5.00 B |
| 11/14/2025 | $90.24 | $91.03 (0.88%) | $91.77 | $89.98 | 500.62 K | $5.11 B |
| 11/13/2025 | $91.88 | $91.23 (-0.71%) | $93.43 | $90.48 | 846.76 K | $5.12 B |
| 11/12/2025 | $93.11 | $93.08 (-0.03%) | $95.00 | $91.71 | 807.55 K | $5.23 B |
| 11/11/2025 | $89.09 | $93.31 (4.74%) | $93.72 | $88.68 | 829.92 K | $5.24 B |
| 11/10/2025 | $90.00 | $89.15 (-0.94%) | $90.31 | $88.22 | 660.23 K | $5.01 B |
| 11/07/2025 | $85.13 | $89.00 (4.55%) | $89.12 | $84.48 | 894.93 K | $5.00 B |
| 11/06/2025 | $95.16 | $86.91 (-8.67%) | $97.10 | $86.68 | 1.50 M | $4.88 B |
| 11/05/2025 | $82.18 | $82.11 (-0.09%) | $83.22 | $81.05 | 904.36 K | $4.61 B |
| 11/04/2025 | $84.16 | $81.87 (-2.72%) | $84.43 | $81.43 | 633.80 K | $4.60 B |
| 11/03/2025 | $85.32 | $84.83 (-0.57%) | $85.38 | $83.63 | 646.65 K | $4.76 B |
| 10/31/2025 | $86.21 | $85.01 (-1.39%) | $87.08 | $84.00 | 959.23 K | $4.77 B |
| 10/30/2025 | $86.15 | $86.53 (0.44%) | $87.81 | $85.90 | 471.65 K | $4.86 B |
| 10/29/2025 | $88.69 | $86.72 (-2.22%) | $89.54 | $85.55 | 694.05 K | $4.87 B |
| 10/28/2025 | $88.75 | $88.97 (0.25%) | $89.74 | $88.49 | 672.12 K | $5.00 B |
| 10/27/2025 | $89.23 | $88.52 (-0.8%) | $90.46 | $87.99 | 542.30 K | $4.97 B |
| 10/24/2025 | $90.57 | $89.19 (-1.52%) | $91.69 | $89.15 | 435.94 K | $5.01 B |
| 10/23/2025 | $88.48 | $89.68 (1.36%) | $89.76 | $86.16 | 354.40 K | $5.04 B |
| 10/22/2025 | $90.56 | $88.53 (-2.24%) | $91.22 | $88.53 | 828.62 K | $4.97 B |
| 10/21/2025 | $89.25 | $91.05 (2.02%) | $91.52 | $89.25 | 536.42 K | $5.11 B |
| 10/20/2025 | $88.50 | $89.53 (1.16%) | $89.73 | $88.27 | 611.04 K | $5.03 B |
| 10/17/2025 | $86.20 | $87.79 (1.84%) | $88.26 | $86.20 | 486.53 K | $4.93 B |
| 10/16/2025 | $86.87 | $87.25 (0.44%) | $88.50 | $86.36 | 1.02 M | $4.90 B |
| 10/15/2025 | $88.26 | $86.28 (-2.24%) | $88.48 | $85.56 | 786.84 K | $4.85 B |
| 10/14/2025 | $87.44 | $87.48 (0.05%) | $88.94 | $85.52 | 1.08 M | $4.91 B |
| 10/13/2025 | $86.52 | $88.50 (2.29%) | $89.23 | $85.03 | 1.10 M | $4.97 B |
| 10/10/2025 | $87.81 | $86.96 (-0.97%) | $88.00 | $86.04 | 1.89 M | $4.88 B |
| 10/09/2025 | $88.26 | $87.11 (-1.3%) | $88.65 | $86.50 | 707.21 K | $4.89 B |
| 10/08/2025 | $86.25 | $88.75 (2.9%) | $88.82 | $84.81 | 460.18 K | $4.98 B |
| 10/07/2025 | $89.07 | $85.57 (-3.93%) | $89.34 | $84.81 | 1.24 M | $4.81 B |
| 10/06/2025 | $88.33 | $88.91 (0.66%) | $89.19 | $86.51 | 675.01 K | $4.99 B |
| 10/03/2025 | $87.50 | $87.80 (0.34%) | $88.37 | $86.69 | 582.70 K | $4.93 B |
| 10/02/2025 | $84.23 | $87.46 (3.83%) | $87.47 | $83.81 | 817.95 K | $4.91 B |
| 10/01/2025 | $86.08 | $84.08 (-2.32%) | $86.59 | $82.68 | 864.02 K | $4.72 B |
| 09/30/2025 | $86.52 | $86.08 (-0.51%) | $86.52 | $83.81 | 863.70 K | $4.83 B |
| 09/29/2025 | $86.20 | $85.21 (-1.15%) | $93.00 | $84.96 | 1.02 M | $4.79 B |
| 09/26/2025 | $83.86 | $85.79 (2.3%) | $85.92 | $83.50 | 773.23 K | $4.82 B |
| 09/25/2025 | $83.12 | $83.73 (0.73%) | $84.21 | $81.88 | 846.50 K | $4.70 B |
| 09/24/2025 | $83.86 | $83.88 (0.02%) | $85.14 | $83.08 | 758.80 K | $4.71 B |
| 09/23/2025 | $82.95 | $83.37 (0.51%) | $84.02 | $82.36 | 733.55 K | $4.68 B |
| 09/22/2025 | $79.55 | $82.76 (4.04%) | $83.71 | $78.55 | 748.88 K | $4.65 B |
| 09/19/2025 | $79.83 | $79.66 (-0.21%) | $80.41 | $78.97 | 1.34 M | $4.47 B |
| 09/18/2025 | $82.07 | $80.54 (-1.86%) | $83.07 | $80.40 | 643.00 K | $4.52 B |
| 09/17/2025 | $79.70 | $81.39 (2.12%) | $82.24 | $79.36 | 733.47 K | $4.57 B |
| 09/16/2025 | $78.26 | $79.16 (1.15%) | $79.46 | $77.55 | 816.10 K | $4.45 B |
| 09/15/2025 | $77.58 | $78.26 (0.88%) | $79.17 | $77.33 | 1.03 M | $4.39 B |
| 09/12/2025 | $78.14 | $77.48 (-0.84%) | $78.68 | $76.47 | 645.13 K | $4.35 B |
| 09/11/2025 | $76.62 | $78.44 (2.38%) | $78.60 | $75.82 | 424.82 K | $4.41 B |
| 09/10/2025 | $77.92 | $75.62 (-2.95%) | $78.38 | $75.07 | 802.84 K | $4.25 B |
| 09/09/2025 | $81.01 | $77.18 (-4.73%) | $81.19 | $77.18 | 754.73 K | $4.33 B |
| 09/08/2025 | $79.77 | $81.37 (2.01%) | $81.67 | $78.96 | 876.00 K | $4.57 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.
