Workiva Stock Price History
NYSE: WKTechnologyComputer Software: Prepackaged SoftwareUSD
73.25-0.44 (-0.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WK price history at a glance
The price history for Workiva (WK) on this page begins on December 8, 2014, when the stock closed at $13.75; it most recently closed at $73.25 on October 5, 2026. The highest price in this record is $173.24, reached on November 1, 2021; the latest close is 57.7% below that peak. Across the 11 complete calendar years in the table, WK finished higher in 8 and lower in 3. Its best year was 2020 (+112.1%) and its worst was 2022 (-35.7%).
Over roughly 12 years the share price changed +432.7%, a 15.2% compound annual price return (excluding dividends). In the last 12 months alone, WK has lost 15.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $173.24
- Date of high
- Nov 1, 2021
- Low since 2014
- $10.92
- Date of low
- Feb 8, 2016
- 52-week high
- $97.10
- 52-week low
- $43.34
- IPO year
- 2014
- Last close
- $73.25
WK returns
1 week
+2.84%
1 month
+0.67%
3 months
+40.41%
6 months
+39.90%
Year to date
-15.07%
1 year
-15.91%
3 years
-24.61%
5 years
-48.52%
WK price return, excluding dividends.
WK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 73.25 | -11.72% |
| 2025 | 82.97 | -25.49% |
| 2024 | 111.35 | +9.67% |
| 2023 | 101.53 | +20.91% |
| 2022 | 83.97 | -35.65% |
| 2021 | 130.49 | +42.43% |
| 2020 | 91.62 | +112.08% |
| 2019 | 43.20 | +17.78% |
| 2018 | 36.68 | +71.40% |
| 2017 | 21.40 | +56.78% |
| 2016 | 13.65 | -22.31% |
| 2015 | 17.57 | +29.38% |
| 2014* | 13.58 | -1.24% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
WK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 74.55 | 74.65 | 72.97 | 73.25 | -0.60% | |
| 71.98 | 73.73 | 70.81 | 73.69 | +3.02% | |
| 70.81 | 71.87 | 69.20 | 71.53 | +1.95% | |
| 73.09 | 73.09 | 68.60 | 70.16 | -2.39% | |
| 71.58 | 73.79 | 71.58 | 71.88 | +0.91% | |
| 73.11 | 73.46 | 70.05 | 71.23 | +2.30% | |
| 68.51 | 70.43 | 66.98 | 69.63 | +4.60% | |
| 65.29 | 67.07 | 64.85 | 66.57 | +2.18% | |
| 69.71 | 69.71 | 64.89 | 65.15 | -4.46% | |
| 67.77 | 69.33 | 65.75 | 68.19 | -2.08% | |
| 71.21 | 72.31 | 69.62 | 69.64 | -2.57% | |
| 71.19 | 72.24 | 70.16 | 71.48 | +0.97% | |
| 70.04 | 71.24 | 69.25 | 70.79 | +1.37% | |
| 74.03 | 74.03 | 69.16 | 69.83 | -4.13% | |
| 74.40 | 74.40 | 72.25 | 72.84 | -0.46% | |
| 73.37 | 74.65 | 71.63 | 73.18 | -0.03% | |
| 72.82 | 74.86 | 71.41 | 73.20 | +0.65% | |
| 74.56 | 76.01 | 72.49 | 72.73 | -2.78% | |
| 74.23 | 76.45 | 74.09 | 74.81 | -1.42% | |
| 74.51 | 75.97 | 73.90 | 75.89 | +5.61% | |
| 71.52 | 72.47 | 70.94 | 71.86 | +0.74% | |
| 73.19 | 74.01 | 70.70 | 71.33 | -1.97% | |
| 74.08 | 74.27 | 72.25 | 72.76 | -1.29% | |
| 75.30 | 75.30 | 72.66 | 73.71 | -3.71% | |
| 77.80 | 78.08 | 75.58 | 76.55 | -2.60% | |
| 77.40 | 79.40 | 76.89 | 78.59 | +3.75% | |
| 76.52 | 77.77 | 75.71 | 75.75 | -1.24% | |
| 80.00 | 80.25 | 76.29 | 76.70 | -4.12% | |
| 77.89 | 80.56 | 77.67 | 80.00 | +1.07% | |
| 77.31 | 79.81 | 77.21 | 79.15 | +2.00% | |
| 77.00 | 79.04 | 76.40 | 77.60 | +4.16% | |
| 72.57 | 74.99 | 72.23 | 74.50 | +0.27% | |
| 73.66 | 74.84 | 73.40 | 74.30 | -0.77% | |
| 74.50 | 75.73 | 74.17 | 74.88 | +0.07% | |
| 75.10 | 75.45 | 73.39 | 74.83 | -0.74% | |
| 75.15 | 76.98 | 74.84 | 75.39 | -0.42% | |
| 69.04 | 76.13 | 69.04 | 75.71 | +8.00% | |
| 70.91 | 72.35 | 70.01 | 70.10 | +0.33% | |
| 69.45 | 70.16 | 68.40 | 69.87 | -0.91% | |
| 74.12 | 74.64 | 70.43 | 70.51 | -4.39% | |
| 68.57 | 73.84 | 67.42 | 73.75 | +8.34% | |
| 68.00 | 69.44 | 67.41 | 68.07 | -1.42% | |
| 66.78 | 69.52 | 66.17 | 69.05 | +2.57% | |
| 65.04 | 67.50 | 64.37 | 67.32 | +3.35% | |
| 63.00 | 65.77 | 63.00 | 65.14 | +4.98% | |
| 60.68 | 62.33 | 60.10 | 62.05 | +0.57% | |
| 61.21 | 63.69 | 59.72 | 61.70 | +0.73% | |
| 59.96 | 62.15 | 59.70 | 61.25 | +0.08% | |
| 61.43 | 62.66 | 60.08 | 61.20 | +2.34% | |
| 57.65 | 59.97 | 57.01 | 59.80 | +2.15% | |
| 59.36 | 60.49 | 57.40 | 58.54 | -4.74% | |
| 57.97 | 62.45 | 57.97 | 61.45 | +5.02% | |
| 56.83 | 59.63 | 56.83 | 58.51 | +4.95% | |
| 53.76 | 56.77 | 53.34 | 55.75 | +6.35% | |
| 51.76 | 53.15 | 51.34 | 52.42 | +3.43% | |
| 52.81 | 52.82 | 50.15 | 50.68 | -2.63% | |
| 54.28 | 55.64 | 51.19 | 52.05 | -5.29% | |
| 55.45 | 57.14 | 54.84 | 54.96 | -3.90% | |
| 56.16 | 58.36 | 55.52 | 57.19 | +0.02% | |
| 56.22 | 58.20 | 56.22 | 57.18 | +0.37% | |
| 55.31 | 57.46 | 54.70 | 56.97 | +4.76% | |
| 54.29 | 56.15 | 54.15 | 54.38 | +1.29% | |
| 52.22 | 54.53 | 51.75 | 53.69 | -1.56% | |
| 53.09 | 55.73 | 52.75 | 54.54 | +4.54% | |
| 53.61 | 54.00 | 51.56 | 52.17 | -0.31% | |
| 50.10 | 52.85 | 49.18 | 52.33 | +0.69% | |
| 52.16 | 53.00 | 51.61 | 51.97 | -1.87% | |
| 52.99 | 53.37 | 52.32 | 52.96 | +2.76% | |
| 51.30 | 52.03 | 50.77 | 51.54 | -0.75% | |
| 50.79 | 52.59 | 50.76 | 51.93 | +2.24% | |
| 50.00 | 52.10 | 49.75 | 50.79 | +4.70% | |
| 48.01 | 49.21 | 47.84 | 48.51 | -0.66% | |
| 49.77 | 50.50 | 48.74 | 48.83 | -0.45% | |
| 46.82 | 49.49 | 46.82 | 49.05 | +5.92% | |
| 46.89 | 47.69 | 46.06 | 46.31 | -3.18% | |
| 47.03 | 48.97 | 47.02 | 47.83 | +1.81% | |
| 46.32 | 47.74 | 46.11 | 46.98 | +2.17% | |
| 46.30 | 48.01 | 44.62 | 45.98 | -2.93% | |
| 47.41 | 47.86 | 46.63 | 47.37 | -1.37% | |
| 48.36 | 50.30 | 47.21 | 48.03 | -1.88% | |
| 48.70 | 50.48 | 48.12 | 48.95 | +0.31% | |
| 48.89 | 50.25 | 48.45 | 48.80 | -0.27% | |
| 48.64 | 49.84 | 47.32 | 48.93 | -0.41% | |
| 48.24 | 49.48 | 47.48 | 49.13 | -0.34% | |
| 47.68 | 50.02 | 47.50 | 49.30 | +1.69% | |
| 48.12 | 49.38 | 47.11 | 48.48 | +0.37% | |
| 48.78 | 48.86 | 47.76 | 48.30 | -1.69% | |
| 49.68 | 50.15 | 48.00 | 49.13 | +0.16% | |
| 51.47 | 51.95 | 49.01 | 49.05 | -1.59% | |
| 50.62 | 50.98 | 49.22 | 49.84 | -4.04% | |
| 51.56 | 52.29 | 50.30 | 51.94 | -1.68% | |
| 51.19 | 53.62 | 50.10 | 52.83 | +6.13% | |
| 47.27 | 49.99 | 46.71 | 49.78 | +6.89% | |
| 48.35 | 49.00 | 46.18 | 46.57 | -1.98% | |
| 48.48 | 50.04 | 47.32 | 47.51 | -3.69% | |
| 49.99 | 50.35 | 49.08 | 49.33 | -1.95% | |
| 50.01 | 51.70 | 50.00 | 50.31 | +0.58% | |
| 47.69 | 50.28 | 47.21 | 50.02 | +3.01% | |
| 48.76 | 49.14 | 47.22 | 48.56 | -2.27% | |
| 50.90 | 52.50 | 49.58 | 49.69 | -0.24% | |
| 46.88 | 50.07 | 46.64 | 49.81 | +5.08% | |
| 46.10 | 47.79 | 45.42 | 47.40 | +4.43% | |
| 44.43 | 46.60 | 44.20 | 45.39 | +2.44% | |
| 46.88 | 46.88 | 43.34 | 44.31 | -5.42% | |
| 47.13 | 49.00 | 46.69 | 46.85 | +0.93% | |
| 50.52 | 51.61 | 46.41 | 46.42 | -9.50% | |
| 52.06 | 52.06 | 49.87 | 51.29 | -1.91% | |
| 52.80 | 53.85 | 52.20 | 52.29 | +1.47% | |
| 52.26 | 52.38 | 49.44 | 51.53 | -7.00% | |
| 56.51 | 56.98 | 53.50 | 55.41 | -2.07% | |
| 54.85 | 57.01 | 54.43 | 56.58 | +3.32% | |
| 54.71 | 56.00 | 53.46 | 54.76 | +2.39% | |
| 53.10 | 53.48 | 51.69 | 53.48 | -0.80% | |
| 53.62 | 54.06 | 53.10 | 53.91 | -0.52% | |
| 54.47 | 55.44 | 53.38 | 54.19 | +0.54% | |
| 53.14 | 54.66 | 52.73 | 53.90 | +1.41% | |
| 52.01 | 53.31 | 51.56 | 53.15 | +1.84% | |
| 54.15 | 55.99 | 50.98 | 52.19 | -6.84% | |
| 56.44 | 56.44 | 55.06 | 56.02 | -0.36% | |
| 57.19 | 58.64 | 55.84 | 56.22 | -1.23% | |
| 57.19 | 58.21 | 56.66 | 56.92 | -0.73% | |
| 58.69 | 59.03 | 56.59 | 57.34 | -0.26% | |
| 57.79 | 58.45 | 56.71 | 57.49 | +1.81% | |
| 55.82 | 56.85 | 55.22 | 56.47 | +2.45% | |
| 56.57 | 57.23 | 54.59 | 55.12 | -1.78% | |
| 52.70 | 56.26 | 52.63 | 56.12 | +7.18% | |
| 55.02 | 55.32 | 51.99 | 52.36 | -5.81% | |
| 56.50 | 56.69 | 54.54 | 55.59 | -2.81% | |
| 59.87 | 60.13 | 56.92 | 57.20 | -2.80% | |
| 59.65 | 60.27 | 58.71 | 58.85 | -1.54% | |
| 60.23 | 60.26 | 59.18 | 59.77 | -0.38% | |
| 59.78 | 60.29 | 58.45 | 60.00 | +0.49% | |
| 59.60 | 60.32 | 58.38 | 59.71 | +0.13% | |
| 59.03 | 60.58 | 58.20 | 59.63 | +1.58% | |
| 58.17 | 59.90 | 57.66 | 58.70 | +1.50% | |
| 58.75 | 58.92 | 57.51 | 57.83 | -2.69% | |
| 58.50 | 60.69 | 58.50 | 59.43 | +1.38% | |
| 60.36 | 61.65 | 57.92 | 58.62 | -1.41% | |
| 60.69 | 61.39 | 59.06 | 59.46 | -3.14% | |
| 61.43 | 62.10 | 60.30 | 61.39 | +1.07% | |
| 61.05 | 61.84 | 60.05 | 60.74 | -1.36% | |
| 61.66 | 63.50 | 60.66 | 61.58 | -0.16% | |
| 61.07 | 62.31 | 60.83 | 61.68 | -0.11% | |
| 61.23 | 64.07 | 61.23 | 61.75 | +0.90% | |
| 61.71 | 62.90 | 61.05 | 61.20 | -0.63% | |
| 61.27 | 63.00 | 60.50 | 61.59 | +0.37% | |
| 62.00 | 63.52 | 60.69 | 61.36 | -1.37% | |
| 61.99 | 62.94 | 60.65 | 62.21 | +0.03% | |
| 63.80 | 64.50 | 60.31 | 62.19 | -2.84% | |
| 64.09 | 64.40 | 62.90 | 64.01 | -1.37% | |
| 64.85 | 65.45 | 62.80 | 64.90 | +0.75% | |
| 61.90 | 65.38 | 61.90 | 64.42 | +4.19% | |
| 62.32 | 63.14 | 61.19 | 61.83 | -1.15% | |
| 60.47 | 63.05 | 59.71 | 62.55 | +2.07% | |
| 60.79 | 62.42 | 60.08 | 61.28 | -0.49% | |
| 60.68 | 61.63 | 58.36 | 61.58 | -0.18% | |
| 59.47 | 62.43 | 59.26 | 61.69 | +4.36% | |
| 57.77 | 59.14 | 56.43 | 59.11 | +2.44% | |
| 57.58 | 59.81 | 56.50 | 57.70 | +0.19% | |
| 60.90 | 61.02 | 57.29 | 57.59 | -6.25% | |
| 65.22 | 67.89 | 60.00 | 61.43 | +3.66% | |
| 58.03 | 59.36 | 56.07 | 59.26 | +1.93% | |
| 58.00 | 59.16 | 57.16 | 58.14 | +0.24% | |
| 62.17 | 63.07 | 57.41 | 58.00 | -6.35% | |
| 63.35 | 63.99 | 61.73 | 61.93 | -0.72% | |
| 64.61 | 66.02 | 61.24 | 62.38 | -3.96% | |
| 69.60 | 69.60 | 64.56 | 64.95 | -7.16% | |
| 69.52 | 71.00 | 68.94 | 69.96 | +1.77% | |
| 69.46 | 70.40 | 67.99 | 68.74 | -1.59% | |
| 70.30 | 71.43 | 68.62 | 69.85 | +1.25% | |
| 71.11 | 72.98 | 68.48 | 68.99 | -3.12% | |
| 70.56 | 72.25 | 68.66 | 71.21 | -1.10% | |
| 75.83 | 76.95 | 69.08 | 72.00 | -5.93% | |
| 77.24 | 78.31 | 75.31 | 76.54 | -0.62% | |
| 76.27 | 77.34 | 75.00 | 77.02 | +0.98% | |
| 79.18 | 80.21 | 73.60 | 76.27 | -6.18% | |
| 81.67 | 82.80 | 80.73 | 81.29 | +0.32% | |
| 82.65 | 83.81 | 80.06 | 81.03 | -2.30% | |
| 81.49 | 84.62 | 80.91 | 82.94 | +1.84% | |
| 81.98 | 83.31 | 80.78 | 81.44 | -0.31% | |
| 81.10 | 82.30 | 81.05 | 81.69 | +1.95% | |
| 83.73 | 84.50 | 79.10 | 80.13 | -4.56% | |
| 84.62 | 85.75 | 83.62 | 83.96 | -2.05% | |
| 84.83 | 86.20 | 83.72 | 85.72 | +1.14% | |
| 86.27 | 86.81 | 84.42 | 84.75 | -1.76% | |
| 87.80 | 89.52 | 84.87 | 86.27 | -2.34% | |
| 89.84 | 89.84 | 87.36 | 88.34 | -1.04% | |
| 89.59 | 89.59 | 88.04 | 89.27 | -0.27% | |
| 89.88 | 90.33 | 87.65 | 89.51 | -0.63% | |
| 90.45 | 90.94 | 88.99 | 90.08 | -1.49% | |
| 87.30 | 92.19 | 86.83 | 91.44 | +5.55% | |
| 84.80 | 88.00 | 83.85 | 86.63 | +3.00% | |
| 82.60 | 85.32 | 82.00 | 84.11 | +1.37% | |
| 86.04 | 86.04 | 82.64 | 82.97 | -3.80% | |
| 86.10 | 86.55 | 85.39 | 86.25 | -0.03% | |
| 86.44 | 86.90 | 85.81 | 86.28 | -0.48% | |
| 87.15 | 87.82 | 86.31 | 86.70 | -0.86% | |
| 87.55 | 87.76 | 86.87 | 87.45 | -0.06% | |
| 87.80 | 88.17 | 86.85 | 87.50 | -0.82% | |
| 87.65 | 89.04 | 86.70 | 88.22 | -0.03% | |
| 87.78 | 89.21 | 87.21 | 88.25 | +0.36% | |
| 88.17 | 89.17 | 86.68 | 87.93 | -0.20% | |
| 88.16 | 88.82 | 87.78 | 88.11 | +0.61% | |
| 88.18 | 90.39 | 87.15 | 87.58 | +0.23% | |
| 86.25 | 87.61 | 85.80 | 87.38 | +1.25% | |
| 87.26 | 88.22 | 85.24 | 86.30 | -1.18% | |
| 86.00 | 88.46 | 85.10 | 87.33 | +1.81% | |
| 88.47 | 89.39 | 85.62 | 85.78 | -3.07% | |
| 90.71 | 91.74 | 86.35 | 88.50 | -2.75% | |
| 91.59 | 92.50 | 90.93 | 91.00 | -0.83% | |
| 92.47 | 93.15 | 91.44 | 91.76 | -0.66% | |
| 91.89 | 93.71 | 91.11 | 92.37 | +0.24% | |
| 92.69 | 93.02 | 90.87 | 92.15 | +0.08% | |
| 91.19 | 92.16 | 89.87 | 92.08 | +1.49% | |
| 91.18 | 91.76 | 89.69 | 90.73 | +0.01% | |
| 91.95 | 92.78 | 90.24 | 90.72 | -1.99% | |
| 92.01 | 92.88 | 91.41 | 92.56 | +0.33% | |
| 92.52 | 92.93 | 90.95 | 92.26 | -0.76% | |
| 91.23 | 93.44 | 90.32 | 92.97 | +1.80% | |
| 90.38 | 91.33 | 89.56 | 91.33 | +0.91% | |
| 88.01 | 90.95 | 87.28 | 90.51 | +3.07% | |
| 89.29 | 89.60 | 87.43 | 87.81 | -1.14% | |
| 90.47 | 91.10 | 88.76 | 88.82 | -2.07% | |
| 88.92 | 90.70 | 88.36 | 90.70 | +1.85% | |
| 91.02 | 91.02 | 88.70 | 89.05 | -2.18% | |
| 90.24 | 91.77 | 89.98 | 91.03 | -0.22% | |
| 91.88 | 93.43 | 90.48 | 91.23 | -1.99% | |
| 93.11 | 95.00 | 91.71 | 93.08 | -0.25% | |
| 89.09 | 93.72 | 88.68 | 93.31 | +4.67% | |
| 90.00 | 90.31 | 88.22 | 89.15 | +0.17% | |
| 85.13 | 89.12 | 84.48 | 89.00 | +2.40% | |
| 95.16 | 97.10 | 86.68 | 86.91 | +5.85% | |
| 82.18 | 83.22 | 81.05 | 82.11 | +0.29% | |
| 84.16 | 84.43 | 81.43 | 81.87 | -3.49% | |
| 85.32 | 85.38 | 83.63 | 84.83 | -0.21% | |
| 86.21 | 87.08 | 84.00 | 85.01 | -1.76% | |
| 86.15 | 87.81 | 85.90 | 86.53 | -0.22% | |
| 88.69 | 89.54 | 85.55 | 86.72 | -2.53% | |
| 88.75 | 89.74 | 88.49 | 88.97 | +0.51% | |
| 89.23 | 90.46 | 87.99 | 88.52 | -0.75% | |
| 90.57 | 91.69 | 89.15 | 89.19 | -0.55% | |
| 88.48 | 89.76 | 86.16 | 89.68 | +1.30% | |
| 90.56 | 91.22 | 88.53 | 88.53 | -2.77% | |
| 89.25 | 91.52 | 89.25 | 91.05 | +1.70% | |
| 88.50 | 89.73 | 88.27 | 89.53 | +1.98% | |
| 86.20 | 88.26 | 86.20 | 87.79 | +0.62% | |
| 86.87 | 88.50 | 86.36 | 87.25 | +1.12% | |
| 88.26 | 88.48 | 85.56 | 86.28 | -1.37% | |
| 87.44 | 88.94 | 85.52 | 87.48 | -1.15% | |
| 86.52 | 89.23 | 85.03 | 88.50 | +1.77% | |
| 87.81 | 88.00 | 86.04 | 86.96 | -0.17% | |
| 88.26 | 88.65 | 86.50 | 87.11 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WK chart for longer ranges.