Workiva Inc. Class A Common Stock Historical Stock Prices

WK 
$13.5
*  
unch
unch
Get WK Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading WK now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    WK Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.60 N/A N/A 13.50 0
01/13/2017 13.6 13.7 13.5 13.7 80,596
01/12/2017 13.85 13.85 13.35 13.5 75,307
01/11/2017 13.75 14.05 13.65 13.85 134,451
01/10/2017 13.65 13.7 13.45 13.65 79,312
01/09/2017 13.65 13.75 13.4 13.6 102,644
01/06/2017 14.05 14.05 13.6 13.65 69,707
01/05/2017 13.75 14.05 13.6999 14 436,087
01/04/2017 13.65 13.9 13.55 13.75 352,192
01/03/2017 13.75 13.8 13.4 13.55 115,517
12/30/2016 13.55 13.65 13.45 13.65 98,687
12/29/2016 13.7 13.9 13.325 13.6 203,610
12/28/2016 13.65 13.85 13.45 13.75 164,342
12/27/2016 13.7 13.8 13.45 13.7 131,058
12/23/2016 13.35 13.7 13.35 13.7 153,314
12/22/2016 13.35 13.45 13.25 13.4 192,878
12/21/2016 13.35 13.5 13.25 13.35 54,683
12/20/2016 13.25 13.55 13.25 13.4 126,487
12/19/2016 13 13.64 13 13.3 191,500
12/16/2016 13 13.2 12.85 13 294,085
12/15/2016 13 13.15 12.651 12.9 119,416
12/14/2016 13.15 13.25 12.95 13.05 270,807
12/13/2016 13.15 13.4 12.95 12.95 315,923
12/12/2016 13.8 13.8 13.05 13.15 259,180
12/09/2016 13.75 14 13.65 13.65 178,379
12/08/2016 13.9 14.025 13.7 13.7 187,169
12/07/2016 14.15 14.207 13.8 13.85 151,972
12/06/2016 14.2 14.2 14 14.1 114,696
12/05/2016 14.25 14.4 13.95 14.05 201,758
12/02/2016 14.2 14.45 13.9 14.05 99,913
12/01/2016 14.95 15 14.1 14.3 220,829
11/30/2016 15.35 15.35 14.675 14.9 150,890
11/29/2016 15.85 15.85 15.3 15.3 116,746
11/28/2016 16.1 16.1507 15.7 15.75 98,622
11/25/2016 15.9 16.05 15.75 16 58,870
11/23/2016 15.75 15.8 15.3 15.75 184,303
11/22/2016 15.4 15.65 15.15 15.6 186,508
11/21/2016 15.45 15.45 15.125 15.3 57,870
11/18/2016 15.15 15.35 15.05 15.3 76,355
11/17/2016 15 15.25 14.95 15.05 175,184
11/16/2016 14.85 15 14.7 15 195,357
11/15/2016 14.55 14.9 14.5 14.8 111,110
11/14/2016 15.4 15.5 14.4 14.5 149,088
11/11/2016 14.7 15.45 14.45 15.25 165,380
11/10/2016 14.6 15.1 14.05 14.75 1,912,118
11/09/2016 16.1 16.9 15.8247 16.5 126,887
11/08/2016 15.95 16.5 15.8501 16.45 59,599
11/07/2016 15.6 16.25 15.35 16.1 798,607
11/04/2016 15.35 15.75 15.25 15.35 65,394
11/03/2016 15.75 15.9 15.35 15.35 52,238
11/02/2016 16 16.2 15.75 15.8 73,139
11/01/2016 16.45 16.45 15.9 16 70,652
10/31/2016 16.1 16.55 16 16.55 87,138
10/28/2016 16 16.3 16 16.15 35,413
10/27/2016 16.45 16.5 16 16.05 53,371
10/26/2016 16.45 16.6 16.25 16.4 49,437
10/25/2016 16.9 16.9005 16.25 16.6 51,363
10/24/2016 16.75 17.05 16.75 16.9 24,682
10/21/2016 16.6 16.75 16.55 16.65 23,713
10/20/2016 16.95 16.95 16.7 16.75 25,669
10/19/2016 16.85 17.15 16.8 16.95 26,554
10/18/2016 16.9 16.95 16.75 16.8 26,132
10/17/2016 16.85 16.85 16.7 16.7 43,828
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?