Workiva Inc. Class A Common Stock (WK)

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

Date Range:

2025-07-20 - 2025-10-20

Date	Open	High	Low	Close	Volume	Adjusted Close
10/17/2025	86.20	88.26	86.20	87.79	486,527	87.79
10/16/2025	86.87	88.50	86.36	87.25	1,023,320	87.25
10/15/2025	88.26	88.48	85.56	86.28	786,838	86.28
10/14/2025	87.44	88.94	85.52	87.48	1,075,874	87.48
10/13/2025	86.52	89.23	85.03	88.50	1,098,527	88.50
10/10/2025	87.81	88.00	86.04	86.96	1,893,259	86.96
10/09/2025	88.26	88.65	86.50	87.11	707,213	87.11
10/08/2025	86.25	88.82	88.75	88.75	460,152	88.75
10/07/2025	89.07	89.34	84.81	85.57	1,237,506	85.57
10/06/2025	88.33	89.19	86.51	88.91	675,011	88.91
10/03/2025	87.50	88.37	86.69	87.80	582,692	87.80
10/02/2025	84.23	87.47	83.81	87.46	817,945	87.46
10/01/2025	86.08	86.59	82.68	84.08	864,018	84.08
9/30/2025	86.52	86.52	83.81	86.08	863,689	86.08
9/29/2025	86.20	93.00	84.96	85.21	1,028,665	85.21
9/26/2025	83.86	85.92	83.50	85.79	782,541	85.79
9/25/2025	83.12	84.21	81.88	83.73	846,462	83.73
9/24/2025	83.86	85.14	83.08	83.88	758,771	83.88
9/23/2025	82.95	84.02	82.36	83.37	733,549	83.37
9/22/2025	79.55	83.71	78.55	82.76	748,850	82.76
9/19/2025	79.83	80.41	78.97	79.66	1,335,193	79.66
9/18/2025	82.07	83.07	80.40	80.54	642,953	80.54
9/17/2025	79.70	82.24	79.36	81.39	733,465	81.39
9/16/2025	78.26	79.45	77.55	79.16	816,104	79.16
9/15/2025	77.58	79.17	77.33	78.26	1,028,908	78.26
9/12/2025	78.14	78.68	76.47	77.48	645,129	77.48
9/11/2025	76.62	78.59	75.82	78.44	424,822	78.44
9/10/2025	77.92	78.38	75.07	75.62	802,600	75.62
9/09/2025	81.01	81.19	77.18	77.18	754,731	77.18
9/08/2025	79.77	81.67	78.96	81.37	876,241	81.37
9/05/2025	77.46	80.16	77.23	79.93	855,400	79.93
9/04/2025	76.79	77.55	75.90	76.05	658,278	76.05
9/03/2025	77.25	78.27	76.65	77.78	686,770	77.78
9/02/2025	80.48	82.10	76.29	77.29	1,608,446	77.29
8/29/2025	81.22	82.66	81.20	82.24	651,564	82.24
8/28/2025	80.67	81.03	80.00	80.75	930,574	80.75
8/27/2025	78.82	80.58	78.52	80.37	749,282	80.37
8/26/2025	78.70	79.75	78.49	78.49	567,272	78.49
8/25/2025	79.79	80.11	78.04	78.57	632,554	78.57
8/22/2025	77.17	80.17	76.29	79.98	974,230	79.98
8/21/2025	76.06	76.84	75.23	76.83	437,130	76.83
8/20/2025	76.93	77.58	75.66	76.46	634,943	76.46
8/19/2025	77.22	78.00	76.31	77.09	554,210	77.09
8/18/2025	75.07	76.92	74.19	76.82	860,776	76.82
8/15/2025	73.22	74.88	72.94	74.75	707,403	74.75
8/14/2025	74.25	74.45	72.63	72.92	529,983	72.92
8/13/2025	73.54	75.68	73.11	74.84	1,109,361	74.84
8/12/2025	72.25	73.70	71.11	72.92	1,017,079	72.92
8/11/2025	73.69	75.43	71.90	71.98	723,842	71.98
8/08/2025	75.49	76.54	73.10	73.56	946,838	73.56
8/07/2025	78.28	79.32	75.23	75.94	981,942	75.94
8/06/2025	79.18	80.29	77.66	77.95	953,823	77.95
8/05/2025	82.83	84.00	78.48	78.84	1,268,690	78.84
8/04/2025	85.00	85.70	81.64	82.84	1,704,845	82.84
8/01/2025	74.40	84.94	73.09	84.30	3,792,590	84.30
7/31/2025	65.97	66.14	63.80	63.83	723,249	63.83
7/30/2025	67.81	67.81	65.99	66.50	562,485	66.50
7/29/2025	68.94	69.05	67.13	67.31	434,246	67.31
7/28/2025	68.07	69.22	67.66	68.47	409,119	68.47
7/25/2025	67.00	68.50	66.82	67.99	390,348	67.99
7/24/2025	67.15	68.32	66.00	66.50	424,389	66.50
7/23/2025	67.33	68.15	66.08	67.65	303,683	67.65
7/22/2025	67.08	67.71	66.49	67.05	442,188	67.05
7/21/2025	66.77	67.25	66.08	66.68	478,088	66.68