Workiva Inc. Class A Common Stock Historical Stock Prices

WK 
$14.05
*  
0.25
1.75%
Get WK Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading WK now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    WK After Hours
 
 
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 01-SEP-2016 TO 01-DEC-2016

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 14.25 14.45 13.90 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
10/14/2016 16.87 16.985 16.69 16.8 64,960
10/13/2016 16.89 17.01 16.67 16.7 57,185
10/12/2016 17.25 17.25 17 17.14 48,952
10/11/2016 17.5 17.57 17.14 17.36 80,967
10/10/2016 17.5 17.74 17.47 17.58 38,694
10/07/2016 17.47 17.5567 17.31 17.38 79,441
10/06/2016 17.54 17.63 17.35 17.5 60,976
10/05/2016 17.82 17.86 17.525 17.62 77,832
10/04/2016 17.98 18.11 17.841 17.87 113,779
10/03/2016 18.08 18.11 17.28 18.01 193,370
09/30/2016 18.13 18.31 17.91 18.13 105,355
09/29/2016 18.2 18.3 18.12 18.13 112,588
09/28/2016 18.15 18.33 18 18.28 104,110
09/27/2016 17.98 18.17 17.94 18.06 92,964
09/26/2016 18.02 18.13 17.85 17.86 48,658
09/23/2016 18.26 18.33 18.08 18.18 61,156
09/22/2016 18.52 18.52 17.97 18.27 95,851
09/21/2016 18.37 18.49 18.12 18.46 138,100
09/20/2016 18.35 18.59 18.17 18.27 118,042
09/19/2016 18.5 18.75 18.225 18.3 67,913
09/16/2016 18.31 18.5 18.16 18.45 135,803
09/15/2016 18.05 18.3917 17.99 18.3 75,905
09/14/2016 17.99 18.29 17.9 18.02 57,769
09/13/2016 18.39 18.39 17.84 17.99 103,415
09/12/2016 17.87 18.52 17.87 18.51 180,287
09/09/2016 18.56 18.6811 17.85 17.94 165,525
09/08/2016 18.51 19.04 18.01 18.56 278,959
09/07/2016 17.98 18.68 17.66 18.35 615,650
09/06/2016 18.05 18.41 17.88 18.04 247,074
09/02/2016 17.89 18.2 17.88 18.1 381,806
09/01/2016 17.76 17.93 17.7 17.92 116,812
*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?