Workiva Inc (WK) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	63.00	65.77	63.00	65.14	+4.98%	877,000
2026-08-06	60.68	62.33	60.10	62.05	+0.57%	905,300
2026-08-05	61.21	63.69	59.72	61.70	+0.73%	1,180,600
2026-08-04	59.96	62.15	59.70	61.25	+0.08%	1,032,100
2026-08-03	61.43	62.66	60.08	61.20	+2.34%	721,600
2026-07-31	57.65	59.97	57.01	59.80	+2.15%	591,800
2026-07-30	59.36	60.49	57.40	58.54	-4.74%	689,400
2026-07-29	57.97	62.45	57.97	61.45	+5.02%	830,300
2026-07-28	56.83	59.63	56.83	58.51	+4.95%	638,000
2026-07-27	53.76	56.77	53.34	55.75	+6.35%	668,500
2026-07-24	51.76	53.15	51.34	52.42	+3.43%	748,100
2026-07-23	52.81	52.82	50.15	50.68	-2.63%	665,000
2026-07-22	54.28	55.64	51.19	52.05	-5.29%	1,035,900
2026-07-21	55.45	57.14	54.84	54.96	-3.90%	871,800
2026-07-20	56.16	58.36	55.52	57.19	+0.02%	664,100
2026-07-17	56.22	58.20	56.22	57.18	+0.37%	773,000
2026-07-16	55.31	57.46	54.70	56.97	+4.76%	779,800
2026-07-15	54.29	56.15	54.15	54.38	+1.29%	716,600
2026-07-14	52.22	54.53	51.75	53.69	-1.56%	530,900
2026-07-13	53.09	55.73	52.74	54.54	+4.54%	996,800
2026-07-10	53.61	54.00	51.56	52.17	-0.31%	582,800
2026-07-09	50.10	52.85	49.18	52.33	+0.69%	749,100
2026-07-08	52.16	53.00	51.61	51.97	-1.87%	856,600
2026-07-07	52.99	53.37	52.32	52.96	+2.76%	797,700
2026-07-06	51.30	52.03	50.77	51.54	-0.75%	635,900
2026-07-02	50.79	52.59	50.76	51.93	+2.24%	711,700
2026-07-01	50.00	52.10	49.74	50.79	+4.70%	1,605,100
2026-06-30	48.01	49.21	47.84	48.51	-0.66%	686,900
2026-06-29	49.77	50.50	48.74	48.83	-0.45%	741,800
2026-06-26	46.82	49.49	46.82	49.05	+5.92%	2,499,800
2026-06-25	46.89	47.69	46.06	46.31	-3.18%	746,900
2026-06-24	47.03	48.97	47.02	47.83	+1.81%	1,120,200
2026-06-23	46.32	47.74	46.11	46.98	+2.17%	973,400
2026-06-22	46.30	48.01	44.62	45.98	-2.93%	1,164,000
2026-06-18	47.41	47.86	46.63	47.37	-1.37%	1,910,200
2026-06-17	48.36	50.30	47.21	48.03	-1.88%	959,100
2026-06-16	48.70	50.48	48.12	48.95	+0.31%	888,600
2026-06-15	48.89	50.25	48.45	48.80	-0.27%	632,500
2026-06-12	48.64	49.84	47.32	48.93	-0.41%	1,266,400
2026-06-11	48.24	49.48	47.48	49.13	-0.34%	1,379,400
2026-06-10	47.68	50.02	47.49	49.30	+1.69%	1,101,500
2026-06-09	48.12	49.38	47.11	48.48	+0.37%	954,800
2026-06-08	48.78	48.86	47.76	48.30	-1.69%	902,800
2026-06-05	49.68	50.15	48.00	49.13	+0.16%	793,400
2026-06-04	51.47	51.95	49.01	49.05	-1.59%	817,100
2026-06-03	50.62	50.98	49.22	49.84	-4.04%	1,305,100
2026-06-02	51.55	52.29	50.30	51.94	-1.68%	1,007,500
2026-06-01	51.19	53.62	50.10	52.83	+6.13%	1,116,700
2026-05-29	47.27	49.99	46.71	49.78	+6.89%	982,100
2026-05-28	48.35	49.00	46.18	46.57	-1.98%	665,500
2026-05-27	48.48	50.04	47.31	47.51	-3.69%	899,600
2026-05-26	49.99	50.35	49.08	49.33	-1.95%	884,600
2026-05-22	50.01	51.70	50.00	50.31	+0.58%	639,300
2026-05-21	47.69	50.28	47.20	50.02	+3.01%	1,086,000
2026-05-20	48.76	49.14	47.22	48.56	-2.27%	877,400
2026-05-19	50.90	52.50	49.58	49.69	-0.24%	841,500
2026-05-18	46.88	50.07	46.64	49.81	+5.08%	960,100
2026-05-15	46.10	47.78	45.42	47.40	+4.43%	1,072,200
2026-05-14	44.43	46.60	44.20	45.39	+2.44%	2,564,400
2026-05-13	46.88	46.88	43.34	44.31	-5.42%	1,708,100
2026-05-12	47.13	49.00	46.69	46.85	+0.93%	1,616,800
2026-05-11	50.52	51.61	46.41	46.42	-9.50%	1,515,500
2026-05-08	52.06	52.06	49.87	51.29	-1.91%	1,276,700
2026-05-07	52.80	53.84	52.20	52.29	+1.47%	1,373,800
2026-05-06	52.26	52.38	49.44	51.53	-7.00%	2,413,800
2026-05-05	56.51	56.98	53.50	55.41	-2.07%	1,424,200
2026-05-04	54.85	57.01	54.43	56.58	+3.32%	1,986,500
2026-05-01	54.71	56.00	53.46	54.76	+2.39%	2,313,300
2026-04-30	53.10	53.48	51.69	53.48	-0.80%	840,700
2026-04-29	53.62	54.06	53.10	53.91	-0.52%	508,700
2026-04-28	54.47	55.44	53.38	54.19	+0.54%	1,054,700
2026-04-27	53.14	54.66	52.73	53.90	+1.41%	1,458,400
2026-04-24	52.01	53.30	51.56	53.15	+1.84%	2,189,700
2026-04-23	54.15	55.99	50.98	52.19	-6.84%	939,600
2026-04-22	56.44	56.44	55.06	56.02	-0.36%	1,889,700
2026-04-21	57.19	58.64	55.84	56.22	-1.23%	1,143,000
2026-04-20	57.19	58.21	56.66	56.92	-0.73%	613,900
2026-04-17	58.69	59.02	56.59	57.34	-0.26%	539,900
2026-04-16	57.79	58.45	56.71	57.49	+1.81%	650,100
2026-04-15	55.82	56.85	55.22	56.47	+2.45%	1,024,900
2026-04-14	56.57	57.23	54.59	55.12	-1.78%	516,400
2026-04-13	52.70	56.26	52.63	56.12	+7.18%	1,205,500
2026-04-10	55.02	55.32	51.99	52.36	-5.81%	950,400
2026-04-09	56.50	56.69	54.54	55.59	-2.81%	784,100
2026-04-08	59.87	60.13	56.91	57.20	-2.80%	887,600
2026-04-07	59.65	60.27	58.70	58.85	-1.54%	593,600
2026-04-06	60.23	60.26	59.18	59.77	-0.38%	582,500
2026-04-02	59.78	60.28	58.45	60.00	+0.49%	850,000
2026-04-01	59.60	60.32	58.38	59.71	+0.13%	749,400
2026-03-31	59.03	60.58	58.20	59.63	+1.58%	569,800
2026-03-30	58.17	59.90	57.66	58.70	+1.50%	561,300
2026-03-27	58.75	58.92	57.51	57.83	-2.69%	919,800
2026-03-26	58.50	60.69	58.50	59.43	+1.38%	521,100
2026-03-25	60.36	61.65	57.91	58.62	-1.41%	619,000
2026-03-24	60.69	61.39	59.06	59.46	-3.14%	577,500
2026-03-23	61.43	62.09	60.30	61.39	+1.07%	559,700
2026-03-20	61.05	61.84	60.05	60.74	-1.36%	922,700
2026-03-19	61.66	63.50	60.66	61.58	-0.16%	574,000
2026-03-18	61.07	62.31	60.83	61.68	-0.11%	582,900
2026-03-17	61.23	64.07	61.23	61.75	+0.90%	485,000
2026-03-16	61.71	62.90	61.05	61.20	-0.63%	824,100
2026-03-13	61.27	63.00	60.50	61.59	+0.37%	593,300
2026-03-12	62.00	63.52	60.69	61.36	-1.37%	556,000
2026-03-11	61.99	62.94	60.65	62.21	+0.03%	710,400
2026-03-10	63.80	64.50	60.31	62.19	-2.84%	1,025,291
2026-03-09	64.09	64.39	62.90	64.01	-1.37%	869,419
2026-03-06	64.85	65.45	62.80	64.90	+0.75%	891,800
2026-03-05	61.90	65.38	61.90	64.42	+4.19%	1,240,200
2026-03-04	62.32	63.14	61.19	61.83	-1.15%	1,155,900
2026-03-03	60.47	63.05	59.71	62.55	+2.07%	763,500
2026-03-02	60.79	62.42	60.08	61.28	-0.49%	932,200
2026-02-27	60.68	61.63	58.36	61.58	-0.18%	1,963,100
2026-02-26	59.47	62.43	59.26	61.69	+4.36%	1,517,800
2026-02-25	57.77	59.14	56.43	59.11	+2.44%	1,562,800
2026-02-24	57.58	59.81	56.50	57.70	+0.19%	1,674,800
2026-02-23	60.90	61.02	57.29	57.59	-6.25%	1,922,100
2026-02-20	65.22	67.89	60.00	61.43	+3.66%	3,392,300
2026-02-19	58.03	59.36	56.06	59.26	+1.93%	1,932,400
2026-02-18	58.00	59.16	57.16	58.14	+0.24%	1,515,800
2026-02-17	62.17	63.06	57.41	58.00	-6.35%	1,381,600
2026-02-13	63.35	63.99	61.73	61.93	-0.72%	1,101,000
2026-02-12	64.61	66.02	61.23	62.38	-3.96%	1,163,600
2026-02-11	69.60	69.60	64.56	64.95	-7.16%	920,800
2026-02-10	69.52	71.00	68.94	69.96	+1.77%	1,101,100
2026-02-09	69.46	70.39	67.99	68.74	-1.59%	902,000
2026-02-06	70.30	71.43	68.62	69.85	+1.25%	966,600
2026-02-05	71.11	72.98	68.48	68.99	-3.12%	1,020,900
2026-02-04	70.56	72.25	68.66	71.21	-1.10%	977,400
2026-02-03	75.83	76.95	69.08	72.00	-5.93%	1,536,500
2026-02-02	77.24	78.31	75.31	76.54	-0.62%	918,100
2026-01-30	76.27	77.34	75.00	77.02	+0.98%	737,400
2026-01-29	79.18	80.21	73.60	76.27	-6.18%	1,268,900
2026-01-28	81.67	82.80	80.73	81.29	+0.32%	496,500
2026-01-27	82.65	83.81	80.06	81.03	-2.30%	651,100
2026-01-26	81.49	84.62	80.91	82.94	+1.84%	839,800
2026-01-23	81.98	83.31	80.78	81.44	-0.31%	340,700
2026-01-22	81.10	82.30	81.05	81.69	+1.95%	427,900
2026-01-21	83.73	84.50	79.10	80.13	-4.56%	1,297,200
2026-01-20	84.62	85.75	83.62	83.96	-2.05%	442,200
2026-01-16	84.83	86.20	83.72	85.72	+1.14%	461,000
2026-01-15	86.27	86.81	84.42	84.75	-1.76%	481,200
2026-01-14	87.80	89.52	84.86	86.27	-2.34%	459,900
2026-01-13	89.84	89.84	87.36	88.34	-1.04%	676,800
2026-01-12	89.59	89.59	88.04	89.27	-0.27%	465,500
2026-01-09	89.88	90.33	87.65	89.51	-0.63%	386,400
2026-01-08	90.45	90.94	88.99	90.08	-1.49%	532,300
2026-01-07	87.30	92.19	86.83	91.44	+5.55%	1,181,100
2026-01-06	84.80	88.00	83.85	86.63	+3.00%	1,652,500
2026-01-05	82.60	85.32	82.00	84.11	+1.37%	1,588,000
2026-01-02	86.04	86.04	82.64	82.97	-3.80%	784,200
2025-12-31	86.10	86.55	85.39	86.25	-0.03%	304,900
2025-12-30	86.44	86.90	85.81	86.28	-0.48%	492,100
2025-12-29	87.15	87.81	86.31	86.70	-0.86%	880,000
2025-12-26	87.55	87.76	86.87	87.45	-0.06%	226,400
2025-12-24	87.80	88.17	86.85	87.50	-0.82%	260,900
2025-12-23	87.65	89.03	86.70	88.22	-0.03%	458,200
2025-12-22	87.78	89.21	87.21	88.25	+0.36%	311,500
2025-12-19	88.17	89.17	86.68	87.93	-0.20%	800,600
2025-12-18	88.16	88.82	87.78	88.11	+0.61%	786,700
2025-12-17	88.18	90.39	87.15	87.58	+0.23%	628,300
2025-12-16	86.25	87.61	85.80	87.38	+1.25%	540,300
2025-12-15	87.26	88.22	85.24	86.30	-1.18%	699,600
2025-12-12	86.00	88.45	85.10	87.33	+1.81%	748,600
2025-12-11	88.47	89.39	85.62	85.78	-3.07%	716,200
2025-12-10	90.71	91.74	86.35	88.50	-2.75%	597,400
2025-12-09	91.59	92.50	90.93	91.00	-0.83%	783,504
2025-12-08	92.47	93.15	91.44	91.76	-0.66%	413,670
2025-12-05	91.89	93.71	91.11	92.37	+0.24%	459,700
2025-12-04	92.69	93.02	90.87	92.15	+0.08%	796,700
2025-12-03	91.19	92.16	89.86	92.08	+1.49%	1,039,900
2025-12-02	91.18	91.75	89.69	90.73	+0.01%	870,700
2025-12-01	91.95	92.78	90.24	90.72	-1.99%	733,500
2025-11-28	92.01	92.88	91.41	92.56	+0.33%	207,400
2025-11-26	92.52	92.93	90.94	92.26	-0.76%	350,600
2025-11-25	91.23	93.44	90.32	92.97	+1.80%	442,200
2025-11-24	90.38	91.33	89.56	91.33	+0.91%	517,600
2025-11-21	88.01	90.94	87.28	90.51	+3.07%	487,600
2025-11-20	89.29	89.60	87.43	87.81	-1.14%	433,700
2025-11-19	90.47	91.10	88.76	88.82	-2.07%	630,600
2025-11-18	88.92	90.70	88.36	90.70	+1.85%	596,900
2025-11-17	91.02	91.02	88.69	89.05	-2.18%	530,100
2025-11-14	90.24	91.77	89.98	91.03	-0.22%	500,600
2025-11-13	91.88	93.43	90.48	91.23	-1.99%	846,700
2025-11-12	93.11	95.00	91.71	93.08	-0.25%	807,500
2025-11-11	89.09	93.72	88.67	93.31	+4.67%	829,924
2025-11-10	90.00	90.31	88.22	89.15	+0.17%	660,234
2025-11-07	85.13	89.12	84.48	89.00	+2.40%	894,900
2025-11-06	95.16	97.09	86.67	86.91	+5.85%	1,499,700
2025-11-05	82.18	83.22	81.05	82.11	+0.29%	904,200
2025-11-04	84.16	84.43	81.43	81.87	-3.49%	633,800
2025-11-03	85.32	85.38	83.63	84.83	-0.21%	646,600
2025-10-31	86.21	87.08	84.00	85.01	-1.76%	959,200
2025-10-30	86.15	87.81	85.90	86.53	-0.22%	471,500
2025-10-29	88.69	89.54	85.55	86.72	-2.53%	694,000
2025-10-28	88.75	89.73	88.49	88.97	+0.51%	672,100
2025-10-27	89.23	90.46	87.99	88.52	-0.75%	542,300
2025-10-24	90.57	91.69	89.15	89.19	-0.55%	435,900
2025-10-23	88.48	89.76	86.16	89.68	+1.30%	354,400
2025-10-22	90.56	91.22	88.53	88.53	-2.77%	828,600
2025-10-21	89.25	91.52	89.25	91.05	+1.70%	536,400
2025-10-20	88.50	89.73	88.27	89.53	+1.98%	611,000
2025-10-17	86.20	88.26	86.20	87.79	+0.62%	486,500
2025-10-16	86.87	88.50	86.36	87.25	+1.12%	1,023,300
2025-10-15	88.26	88.48	85.56	86.28	-1.37%	786,800
2025-10-14	87.44	88.94	85.52	87.48	-1.15%	1,075,900
2025-10-13	86.52	89.23	85.03	88.50	+1.77%	1,098,500
2025-10-10	87.81	88.00	86.04	86.96	-0.17%	1,893,200
2025-10-09	88.26	88.65	86.50	87.11	-1.85%	707,200
2025-10-08	86.25	88.82	84.81	88.75	+3.72%	460,100
2025-10-07	89.07	89.34	84.81	85.57	-3.76%	1,237,400
2025-10-06	88.33	89.19	86.51	88.91	+1.26%	675,000
2025-10-03	87.50	88.37	86.69	87.80	+0.39%	582,700
2025-10-02	84.23	87.47	83.81	87.46	+4.02%	817,900
2025-10-01	86.08	86.59	82.68	84.08	-2.32%	864,000
2025-09-30	86.52	86.52	83.81	86.08	+1.02%	863,700
2025-09-29	86.20	93.00	84.96	85.21	-0.68%	1,019,500
2025-09-26	83.86	85.92	83.50	85.79	+2.46%	773,200
2025-09-25	83.12	84.21	81.88	83.73	-0.18%	846,500
2025-09-24	83.86	85.14	83.08	83.88	+0.61%	758,800
2025-09-23	82.95	84.02	82.36	83.37	+0.74%	733,500
2025-09-22	79.55	83.71	78.55	82.76	+3.89%	748,800
2025-09-19	79.83	80.41	78.97	79.66	-1.09%	1,335,200
2025-09-18	82.07	83.07	80.40	80.54	-1.04%	643,000
2025-09-17	79.70	82.24	79.36	81.39	+2.82%	733,400
2025-09-16	78.26	79.45	77.55	79.16	+1.15%	816,100
2025-09-15	77.58	79.17	77.33	78.26	+1.01%	1,028,900
2025-09-12	78.14	78.68	76.47	77.48	-1.22%	645,100
2025-09-11	76.62	78.59	75.82	78.44	+3.73%	424,700
2025-09-10	77.92	78.38	75.07	75.62	-2.02%	802,600
2025-09-09	81.01	81.19	77.18	77.18	-5.15%	754,700
2025-09-08	79.77	81.67	78.96	81.37	+1.80%	876,000
2025-09-05	77.46	80.16	77.23	79.93	+5.10%	855,400
2025-09-04	76.79	77.55	75.90	76.05	-2.22%	658,300
2025-09-03	77.25	78.27	76.65	77.78	+0.63%	686,700
2025-09-02	80.48	82.10	76.29	77.29	-6.02%	1,608,400
2025-08-29	81.22	82.66	81.20	82.24	+1.85%	651,600
2025-08-28	80.67	81.03	80.00	80.75	+0.47%	930,600
2025-08-27	78.82	80.58	78.52	80.37	+2.40%	749,200
2025-08-26	78.70	79.75	78.49	78.49	-0.10%	567,300
2025-08-25	79.79	80.11	78.04	78.57	-1.76%	632,600
2025-08-22	77.17	80.17	76.29	79.98	+4.10%	974,200
2025-08-21	76.06	76.84	75.23	76.83	+0.48%	437,100
2025-08-20	76.93	77.58	75.66	76.46	-0.82%	634,900
2025-08-19	77.22	78.00	76.31	77.09	+0.35%	554,100
2025-08-18	75.07	76.92	74.19	76.82	+2.77%	860,700
2025-08-15	73.22	74.88	72.94	74.75	+2.51%	707,400
2025-08-14	74.25	74.45	72.63	72.92	-2.57%	530,000
2025-08-13	73.54	75.68	73.11	74.84	+2.63%	1,109,400
2025-08-12	72.25	73.70	71.11	72.92	+1.31%	1,014,200
2025-08-11	73.69	75.43	71.90	71.98	-2.15%	723,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+15.97%). Worst month: Feb (-14.79%). Based on 3 years of daily data (2024–2026).

Jan-8.48%
Feb-14.79%
Mar-7.29%
Apr-5.74%
May-9.32%
Jun-3.97%
Jul+4.80%
Aug+2.65%
Sep+8.57%
Oct+2.43%
Nov+15.97%
Dec+3.35%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Workiva Inc's (WK) latest close?

65.14 on 2026-08-07, from the Closelook data lake's daily price record.

What is WK's 52-week high and low?

97.09 high and 43.34 low over the trailing 52 weeks, as of 2026-08-07.

What is Workiva Inc's strongest and weakest month historically?

Historically, WK's strongest calendar month has been Nov (average +15.97%) and its weakest Feb (average -14.79%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.