5 DAY PERFORMANCE
-11.98%
1 MONTH PERFORMANCE
-14.45%
3 MONTH PERFORMANCE
+35.15%
6 MONTH PERFORMANCE
+5.40%
YEAR-TO-DATE PERFORMANCE
-25.77%
1 YEAR PERFORMANCE
-19.63%
Workiva Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $74.40 | $72.36 (-2.74%) | $74.40 | $72.26 | 91.13 K | |
| 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 |
| 08/03/2026 | $61.43 | $61.20 (-0.37%) | $62.66 | $60.08 | 721.60 K | $3.41 B |
| 07/31/2026 | $57.65 | $59.80 (3.73%) | $59.97 | $57.01 | 591.80 K | $3.33 B |
| 07/30/2026 | $59.36 | $58.54 (-1.38%) | $60.49 | $57.40 | 689.46 K | $3.33 B |
| 07/29/2026 | $57.97 | $61.45 (6%) | $62.45 | $57.97 | 830.40 K | $3.50 B |
| 07/28/2026 | $56.83 | $58.51 (2.96%) | $59.63 | $56.83 | 638.01 K | $3.33 B |
| 07/27/2026 | $53.76 | $55.75 (3.7%) | $56.77 | $53.34 | 668.50 K | $3.17 B |
| 07/24/2026 | $51.76 | $52.42 (1.28%) | $53.15 | $51.34 | 748.10 K | $2.98 B |
| 07/23/2026 | $52.81 | $50.68 (-4.03%) | $52.82 | $50.15 | 665.04 K | $2.88 B |
| 07/22/2026 | $54.28 | $52.05 (-4.11%) | $55.64 | $51.19 | 1.04 M | $2.96 B |
| 07/21/2026 | $55.45 | $54.96 (-0.88%) | $57.14 | $54.84 | 871.82 K | $3.13 B |
| 07/20/2026 | $56.16 | $57.19 (1.83%) | $58.36 | $55.52 | 664.13 K | $3.25 B |
| 07/17/2026 | $56.22 | $57.18 (1.71%) | $58.20 | $56.22 | 773.05 K | $3.25 B |
| 07/16/2026 | $55.31 | $56.97 (3%) | $57.46 | $54.70 | 779.81 K | $3.24 B |
| 07/15/2026 | $54.29 | $54.38 (0.17%) | $56.15 | $54.15 | 716.60 K | $3.09 B |
| 07/14/2026 | $52.22 | $53.69 (2.82%) | $54.53 | $51.75 | 530.96 K | $3.05 B |
| 07/13/2026 | $53.09 | $54.54 (2.73%) | $55.73 | $52.75 | 996.86 K | $3.10 B |
| 07/10/2026 | $53.61 | $52.17 (-2.69%) | $54.00 | $51.56 | 582.80 K | $2.97 B |
| 07/09/2026 | $50.10 | $52.33 (4.45%) | $52.85 | $49.18 | 749.10 K | $2.98 B |
| 07/08/2026 | $52.16 | $51.97 (-0.36%) | $53.00 | $51.61 | 856.62 K | $2.96 B |
| 07/07/2026 | $52.99 | $52.96 (-0.06%) | $53.37 | $52.32 | 797.77 K | $3.01 B |
| 07/06/2026 | $51.30 | $51.54 (0.47%) | $52.03 | $50.77 | 635.90 K | $2.93 B |
| 07/02/2026 | $50.79 | $51.93 (2.24%) | $52.59 | $50.76 | 712.03 K | $2.95 B |
| 07/01/2026 | $50.00 | $50.79 (1.58%) | $52.10 | $49.75 | 1.61 M | $2.89 B |
| 06/30/2026 | $48.01 | $48.51 (1.04%) | $49.21 | $47.84 | 686.93 K | $2.76 B |
| 06/29/2026 | $49.77 | $48.83 (-1.89%) | $50.50 | $48.74 | 741.81 K | $2.78 B |
| 06/26/2026 | $46.82 | $49.05 (4.76%) | $49.49 | $46.82 | 2.50 M | $2.79 B |
| 06/25/2026 | $46.89 | $46.31 (-1.24%) | $47.69 | $46.06 | 747.04 K | $2.63 B |
| 06/24/2026 | $47.03 | $47.83 (1.7%) | $48.97 | $47.02 | 1.12 M | $2.72 B |
| 06/23/2026 | $46.32 | $46.98 (1.42%) | $47.74 | $46.11 | 973.52 K | $2.67 B |
| 06/22/2026 | $46.30 | $45.98 (-0.69%) | $48.01 | $44.62 | 1.16 M | $2.62 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.
