Workiva Inc. Class A Common Stock (WK)

Historical Prices For Workiva Inc. Class A Common Stock (WK)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	67.02	68.92	63.98	67.57	1,269,970	67.57
4/03/2025	73.75	75.21	69.23	69.25	1,098,596	69.25
4/02/2025	74.85	78.45	74.31	77.12	2,057,019	77.12
4/01/2025	75.91	77.39	74.52	76.06	910,728	76.06
3/31/2025	77.39	78.28	74.40	75.91	828,910	75.91
3/28/2025	80.91	81.15	77.52	78.73	649,317	78.73
3/27/2025	83.15	84.08	80.62	81.08	696,472	81.08
3/26/2025	86.92	86.92	82.99	83.72	762,602	83.72
3/25/2025	87.25	87.96	85.88	86.77	1,573,952	86.77
3/24/2025	88.44	88.65	86.85	87.18	484,266	87.18
3/21/2025	86.82	88.04	85.79	87.23	694,608	87.23
3/20/2025	88.04	91.00	87.66	88.16	646,476	88.16
3/19/2025	88.86	90.13	87.65	89.32	306,601	89.32
3/18/2025	87.85	88.98	86.72	87.59	519,747	87.59
3/17/2025	87.01	89.62	86.47	88.57	433,124	88.57
3/14/2025	86.09	89.15	86.09	87.54	406,743	87.54
3/13/2025	86.61	87.05	84.77	85.06	476,471	85.06
3/12/2025	86.00	88.00	84.94	86.73	627,746	86.73
3/11/2025	85.39	86.66	84.16	84.89	474,446	84.89
3/10/2025	84.36	85.99	83.34	85.11	642,013	85.11
3/07/2025	86.07	87.99	83.47	85.87	988,656	85.87
3/06/2025	88.26	89.48	86.69	86.76	603,025	86.76
3/05/2025	87.35	89.55	86.38	89.31	675,305	89.31
3/04/2025	85.44	88.33	85.19	87.50	698,392	87.50
3/03/2025	87.85	89.28	85.94	86.16	653,110	86.16
2/28/2025	87.12	87.65	85.75	87.52	1,166,820	87.52
2/27/2025	89.20	89.47	87.03	87.44	842,474	87.44
2/26/2025	86.00	90.41	84.56	89.32	1,450,009	89.32
2/25/2025	83.90	85.14	83.31	83.49	763,455	83.49
2/24/2025	84.68	85.22	82.01	84.01	617,921	84.01
2/21/2025	87.31	87.48	84.21	84.43	468,174	84.43
2/20/2025	87.37	88.33	85.39	86.55	603,517	86.55
2/19/2025	89.03	89.56	86.55	87.09	594,182	87.09
2/18/2025	89.02	90.77	88.40	89.78	719,355	89.78
2/14/2025	92.11	92.46	88.90	89.08	368,603	89.08
2/13/2025	91.99	92.00	90.20	91.81	727,735	91.81
2/12/2025	92.01	92.75	90.24	91.12	833,247	91.12
2/11/2025	95.93	96.75	92.95	94.35	646,265	94.35
2/10/2025	99.83	100.59	96.41	96.85	449,331	96.85
2/07/2025	100.68	101.15	98.06	98.92	325,083	98.92
2/06/2025	103.23	103.50	99.39	100.14	377,596	100.14
2/05/2025	100.97	103.37	99.89	103.18	588,540	103.18
2/04/2025	98.22	101.04	96.67	100.55	588,106	100.55
2/03/2025	96.30	98.54	94.34	97.29	596,963	97.29
1/31/2025	99.84	99.84	97.38	98.22	515,689	98.22
1/30/2025	100.62	101.91	98.38	99.10	527,470	99.10
1/29/2025	103.99	104.25	100.27	100.47	488,525	100.47
1/28/2025	98.30	105.16	97.67	104.51	666,429	104.51
1/27/2025	96.82	100.32	96.82	97.69	650,293	97.69
1/24/2025	100.67	100.67	96.62	97.00	643,273	97.00
1/23/2025	98.01	101.29	93.78	100.07	2,000,972	100.07
1/22/2025	114.21	114.50	94.96	98.91	2,208,591	98.91
1/21/2025	112.60	115.00	109.06	114.04	1,723,781	114.04
1/17/2025	115.28	115.49	111.64	112.03	346,987	112.03
1/16/2025	114.09	115.47	112.76	113.70	351,548	113.70
1/15/2025	112.03	114.55	111.44	114.09	665,833	114.09
1/14/2025	107.48	110.54	107.12	110.00	527,301	110.00
1/13/2025	104.40	106.14	103.94	105.87	477,307	105.87
1/10/2025	108.03	108.39	104.92	105.86	473,538	105.86
1/08/2025	109.25	111.01	107.95	110.98	511,860	110.98
1/07/2025	112.06	112.32	107.56	109.62	506,710	109.62
1/06/2025	111.57	113.70	111.57	112.14	507,775	112.14