WK - WORKIVA INC
56.22
-0.700 -1.245%
Share volume: 1,142,953
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$56.92
-0.70
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $57.19 | $57.19 | $58.64 | $58.64 | $55.84 | $55.84 | $56.22 | $56.22 | 1,142,953 | $1,142,953.00 |
| 04-20-2026 | $57.19 | $57.19 | $58.21 | $58.21 | $56.66 | $56.66 | $56.92 | $56.92 | 613,938 | $613,938.00 |
| 04-17-2026 | $58.69 | $58.69 | $59.03 | $59.03 | $56.59 | $56.59 | $57.34 | $57.34 | 539,914 | $539,914.00 |
| 04-16-2026 | $57.79 | $57.79 | $58.45 | $58.45 | $56.71 | $56.71 | $57.49 | $57.49 | 650,261 | $650,261.00 |
| 04-15-2026 | $55.82 | $55.82 | $56.85 | $56.85 | $55.22 | $55.22 | $56.47 | $56.47 | 1,024,922 | $1,024,922.00 |
| 04-14-2026 | $56.57 | $56.57 | $57.23 | $57.23 | $54.59 | $54.59 | $55.12 | $55.12 | 516,423 | $516,423.00 |
| 04-13-2026 | $52.70 | $52.70 | $56.26 | $56.26 | $52.63 | $52.63 | $56.12 | $56.12 | 1,205,482 | $1,205,482.00 |
| 04-10-2026 | $55.02 | $55.02 | $55.32 | $55.32 | $51.99 | $51.99 | $52.36 | $52.36 | 950,513 | $950,513.00 |
| 04-09-2026 | $56.50 | $56.50 | $56.69 | $56.69 | $54.54 | $54.54 | $55.59 | $55.59 | 784,115 | $784,115.00 |
| 04-08-2026 | $59.87 | $59.87 | $60.13 | $60.13 | $56.92 | $56.92 | $57.20 | $57.20 | 887,620 | $887,620.00 |