WK - WORKIVA INC
61.83
-0.720 -1.164%
Share volume: 1,120,897
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$62.55
-0.72
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $62.32 | $62.32 | $63.14 | $63.14 | $61.19 | $61.19 | $61.83 | $61.83 | 1,120,897 | $1,120,897.00 |
| 03-03-2026 | $60.47 | $60.47 | $63.05 | $63.05 | $59.71 | $59.71 | $62.55 | $62.55 | 763,460 | $763,460.00 |
| 03-02-2026 | $60.79 | $60.79 | $62.42 | $62.42 | $60.08 | $60.08 | $61.28 | $61.28 | 932,250 | $932,250.00 |
| 02-27-2026 | $60.68 | $60.68 | $61.63 | $61.63 | $58.36 | $58.36 | $61.58 | $61.58 | 1,963,179 | $1,963,179.00 |
| 02-26-2026 | $59.47 | $59.47 | $62.43 | $62.43 | $59.26 | $59.26 | $61.69 | $61.69 | 1,518,081 | $1,518,081.00 |
| 02-25-2026 | $57.77 | $57.77 | $59.14 | $59.14 | $56.43 | $56.43 | $59.11 | $59.11 | 1,562,777 | $1,562,777.00 |
| 02-24-2026 | $57.58 | $57.58 | $59.81 | $59.81 | $56.50 | $56.50 | $57.70 | $57.70 | 1,674,935 | $1,674,935.00 |
| 02-23-2026 | $60.90 | $60.90 | $61.02 | $61.02 | $57.29 | $57.29 | $57.59 | $57.59 | 1,922,111 | $1,922,111.00 |
| 02-20-2026 | $65.22 | $65.22 | $67.89 | $67.89 | $60.00 | $60.00 | $61.43 | $61.43 | 3,392,676 | $3,392,676.00 |
| 02-19-2026 | $58.03 | $58.03 | $59.36 | $59.36 | $56.07 | $56.07 | $59.26 | $59.26 | 1,932,382 | $1,932,382.00 |