Skip to main content
WK logo

Workiva Inc.

WKNYSETechnologySoftware - Application

$77.21Today:- (-)1Y −11.51%

As of Oct 15, 2026 close

Market cap
$4.33B
P/E (TTM)
92.01
Forward P/E
-
Dividend yield
-
52-week range
$43.34$97.10
Volume (live)
-
Avg. volume (3M)
1.34M

Workiva (WK) Historical Stock Prices

Analyze Workiva (WK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Workiva (WK) Interactive Price Chart

Interactive historical price chart showing Workiva stock price movements and trends across multiple time periods.

Loading chart...

WK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
WK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202673.5077.6573.5077.2177.211.12M
Oct 14, 202671.6172.8970.6572.6472.641.14M
Oct 13, 202673.3274.6072.3772.5072.50537.76K
Oct 12, 202674.2877.2272.8873.0473.04659.24K
Oct 9, 202674.5574.7672.9773.2573.25906.50K
Oct 8, 202671.9873.7370.8173.6973.691.26M
Oct 7, 202670.8171.8769.2071.5371.531.38M
Oct 6, 202673.0973.0968.6070.1670.161.12M
Oct 5, 202671.5873.7971.5871.8871.889.02M
Oct 2, 202673.1173.4670.0571.2371.233.23M
Oct 1, 202668.5170.4366.9869.6369.63886.20K
Sep 30, 202665.2967.0664.8566.5766.571.73M
Sep 29, 202669.7169.7164.8965.1565.151.67M
Sep 28, 202667.7769.3365.7568.1968.19907.88K
Sep 25, 202671.2172.3169.6269.6469.64465.41K
Sep 24, 202671.1972.2470.1671.4871.48864.10K
Sep 23, 202670.0471.2369.2570.7970.791.17M
Sep 22, 202674.0374.0369.1669.8369.83916.79K
Sep 21, 202674.4074.4072.2572.8472.84917.29K
Sep 18, 202673.3774.6571.6373.1873.181.75M
Sep 17, 202672.8274.8671.4173.2073.20738.62K
Sep 16, 202674.5676.0172.4972.7372.731.08M
Sep 15, 202674.2376.4574.0874.8174.81985.18K
Sep 14, 202674.5175.9773.9075.8975.891.11M
Sep 11, 202671.5272.4770.9471.8671.86617.11K
Sep 10, 202673.1974.0170.7071.3371.33893.46K
Sep 9, 202674.0874.2772.2572.7672.76933.21K
Sep 8, 202675.3075.3072.6673.7173.71924.82K
Sep 4, 202677.8078.0875.5876.5576.55543.02K
Sep 3, 202677.4079.4076.8978.5978.59841.34K
Sep 2, 202676.5277.7775.7175.7575.75727.74K
Sep 1, 202680.0080.2576.2976.7076.70841.92K
Aug 31, 202677.8980.5677.6780.0080.00766.79K
Aug 28, 202677.3179.8177.2179.1579.151.58M
Aug 27, 202677.0079.0476.4077.6077.601.01M
Aug 26, 202672.5774.9872.2374.5074.50595.07K
Aug 25, 202673.6674.8473.4074.3074.30412.95K
Aug 24, 202674.5075.7374.1774.8874.88677.94K
Aug 21, 202675.1075.4573.3974.8374.83634.12K
Aug 20, 202675.1576.9874.8475.3975.39760.38K
Aug 19, 202669.0476.1369.0475.7175.711.22M
Aug 18, 202670.9172.3570.0170.1070.10539.51K
Aug 17, 202669.4570.1668.3969.8769.87529.75K
Aug 14, 202674.1274.6470.4270.5170.51678.99K
Aug 13, 202668.5773.8467.4273.7573.751.09M
Aug 12, 202668.0069.4467.4168.0768.07613.45K
Aug 11, 202666.7869.5266.1769.0569.05839.75K
Aug 10, 202665.0467.5064.3767.3267.32897.40K
Aug 7, 202663.0065.7763.0065.1465.14877.03K
Aug 6, 202660.6862.3360.1062.0562.05905.23K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.