Workiva Inc. Class A Common Stockのデータ

Workiva Inc. Class A Common Stockの基本情報

名前 Workiva Inc. Class A Common Stock
ティッカー WK
国 United States
上場年 2014.0
セクター Technology

Workiva Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 110.35 106.19 110.35 107.91 538800.0 107.91
2021-02-12 109.81 107.42 109.1 108.59 200900.0 108.59
2021-02-11 111.15 108.22 108.49 109.47 557800.0 109.47
2021-02-10 110.0 106.45 107.43 107.14 415600.0 107.14
2021-02-09 107.37 105.43 105.68 106.3 405300.0 106.3
2021-02-08 110.2 105.5 109.33 105.88 322400.0 105.88
2021-02-05 109.25 106.11 106.65 108.33 364400.0 108.33
2021-02-04 106.93 102.47 103.42 106.65 413000.0 106.65
2021-02-03 103.89 98.57 101.0 102.91 513500.0 102.91
2021-02-02 101.83 98.89 101.29 100.08 395800.0 100.08
2021-02-01 101.46 96.72 98.07 101.25 526800.0 101.25
2021-01-29 99.0 96.36 98.71 97.47 207900.0 97.47
2021-01-28 99.84 96.27 97.1 98.86 264500.0 98.86
2021-01-27 97.61 91.66 96.43 95.9 381400.0 95.9
2021-01-26 101.03 97.61 101.03 98.22 199400.0 98.22
2021-01-25 101.31 96.41 99.64 100.28 357800.0 100.28
2021-01-22 101.97 97.49 99.78 99.4 324600.0 99.4
2021-01-21 102.14 98.84 101.09 100.89 323400.0 100.89
2021-01-20 102.33 99.84 101.57 100.59 404900.0 100.59
2021-01-19 100.74 97.74 98.62 100.57 463100.0 100.57
2021-01-15 99.74 95.46 98.25 97.11 262000.0 97.11
2021-01-14 99.61 96.95 97.04 98.13 320000.0 98.13
2021-01-13 97.69 96.08 96.49 96.78 283800.0 96.78
2021-01-12 97.83 94.36 95.53 96.82 437400.0 96.82
2021-01-11 95.68 92.97 94.06 94.53 224500.0 94.53
2021-01-08 96.54 94.8 95.04 95.34 604500.0 95.34
2021-01-07 96.12 93.21 93.21 95.04 376000.0 95.04
2021-01-06 93.04 90.97 92.39 92.92 510900.0 92.92
2021-01-05 93.18 90.31 90.31 93.0 666500.0 93.0
2021-01-04 92.76 88.47 92.76 91.07 1801900.0 91.07
2020-12-31 91.66 90.0 91.4 91.62 363300.0 91.62
2020-12-30 91.98 90.19 90.75 91.16 232800.0 91.16
2020-12-29 92.72 89.6 91.71 90.77 406400.0 90.77
2020-12-28 93.37 90.83 93.37 91.23 366800.0 91.23
2020-12-24 93.02 91.78 91.99 92.66 163700.0 92.66
2020-12-23 93.74 91.56 93.1 92.53 303800.0 92.53
2020-12-22 93.69 90.5 90.5 93.34 354900.0 93.34
2020-12-21 90.34 86.46 87.0 89.82 356400.0 89.82
2020-12-18 91.82 87.6 91.2 88.52 697700.0 88.52
2020-12-17 91.13 82.85 84.12 90.79 859000.0 90.79
2020-12-16 82.09 79.88 80.8 81.81 237000.0 81.81
2020-12-15 81.14 78.81 79.06 80.42 354800.0 80.42
2020-12-14 80.6 79.3 79.75 79.44 341800.0 79.44
2020-12-11 80.18 77.84 79.42 79.53 361000.0 79.53
2020-12-10 80.07 77.01 77.59 79.81 310200.0 79.81
2020-12-09 79.28 77.33 78.71 78.18 396800.0 78.18
2020-12-08 79.75 77.29 77.99 78.95 399300.0 78.95
2020-12-07 77.97 76.32 76.32 77.88 260900.0 77.88
2020-12-04 77.03 74.56 75.92 76.92 214300.0 76.92
2020-12-03 76.33 73.61 74.46 75.18 416100.0 75.18
2020-12-02 74.66 72.46 74.66 74.15 216400.0 74.15
2020-12-01 75.98 74.12 75.57 75.15 515700.0 75.15
2020-11-30 75.59 73.6 75.58 74.99 302700.0 74.99
2020-11-27 76.76 75.34 76.13 75.69 194800.0 75.69
2020-11-25 76.22 73.96 74.0 76.11 523700.0 76.11
2020-11-24 74.88 72.94 74.27 73.96 297200.0 73.96
2020-11-23 74.73 71.72 72.2 73.57 300200.0 73.57
2020-11-20 72.66 70.27 71.23 72.11 297700.0 72.11
2020-11-19 72.6 70.69 70.9 71.02 135100.0 71.02
2020-11-18 73.32 71.23 72.11 71.23 243400.0 71.23
2020-11-17 72.36 69.33 70.05 72.12 213500.0 72.12
2020-11-16 70.12 67.76 69.6 70.03 180600.0 70.03
2020-11-13 71.45 68.53 70.31 69.72 313800.0 69.72
2020-11-12 70.8 68.2 69.2 70.08 216800.0 70.08
2020-11-11 70.3 68.17 68.49 68.96 233000.0 68.96
2020-11-10 69.41 66.15 68.38 68.26 413100.0 68.26
2020-11-09 74.02 67.89 71.85 68.0 504200.0 68.0
2020-11-06 73.37 68.39 68.53 72.63 720900.0 72.63
2020-11-05 69.1 63.0 63.0 68.77 1516500.0 68.77
2020-11-04 59.67 57.11 57.78 57.41 345500.0 57.41
2020-11-03 57.69 55.96 56.68 56.78 349600.0 56.78
2020-11-02 56.83 54.85 55.85 56.08 230700.0 56.08
2020-10-30 55.37 53.0 53.31 55.31 333600.0 55.31
2020-10-29 54.53 52.86 54.28 53.83 178800.0 53.83
2020-10-28 55.47 53.39 55.01 54.06 161200.0 54.06
2020-10-27 56.64 55.29 55.29 55.95 195300.0 55.95
2020-10-26 56.38 54.11 55.91 54.9 218200.0 54.9
2020-10-23 56.68 54.79 55.69 56.61 214800.0 56.61
2020-10-22 56.0 53.69 55.12 55.52 205200.0 55.52
2020-10-21 57.17 54.82 56.64 54.89 180200.0 54.89
2020-10-20 57.58 56.2 57.35 56.68 190100.0 56.68
2020-10-19 59.47 56.94 59.28 57.33 148500.0 57.33
2020-10-16 59.7 58.22 59.17 58.65 120300.0 58.65
2020-10-15 59.26 57.13 57.85 59.07 109700.0 59.07
2020-10-14 60.28 58.33 60.28 58.83 113100.0 58.83
2020-10-13 60.5 58.9 60.35 59.93 268900.0 59.93
2020-10-12 61.43 60.07 61.0 60.52 233300.0 60.52
2020-10-09 60.92 59.3 59.88 60.45 167800.0 60.45
2020-10-08 59.78 58.81 59.78 59.33 158700.0 59.33
2020-10-07 59.61 57.93 57.93 59.11 188000.0 59.11
2020-10-06 58.72 56.69 56.69 57.57 201100.0 57.57
2020-10-05 56.73 55.64 55.85 56.51 131100.0 56.51
2020-10-02 56.9 55.09 55.51 55.52 149500.0 55.52
2020-10-01 56.76 55.53 56.29 56.65 206100.0 56.65
2020-09-30 57.59 55.51 56.92 55.76 335000.0 55.76
2020-09-29 58.27 56.67 57.53 56.93 161200.0 56.93
2020-09-28 58.32 55.99 56.9 57.53 144400.0 57.53
2020-09-25 56.15 53.58 53.61 56.13 333200.0 56.13
2020-09-24 54.81 53.51 54.35 54.08 243500.0 54.08
2020-09-23 57.26 54.89 56.22 54.98 165900.0 54.98
2020-09-22 58.26 55.14 58.22 56.65 248100.0 56.65
2020-09-21 57.64 55.25 56.03 57.63 307200.0 57.63
2020-09-18 57.03 54.67 55.4 56.89 740900.0 56.89
2020-09-17 54.77 52.81 53.52 54.72 244000.0 54.72
2020-09-16 54.92 53.09 53.19 54.39 231600.0 54.39
2020-09-15 55.29 52.82 54.67 53.07 291300.0 53.07
2020-09-14 54.57 52.87 53.42 53.74 183400.0 53.74
2020-09-11 55.49 52.39 55.49 53.01 221300.0 53.01
2020-09-10 57.1 54.63 56.19 55.06 210700.0 55.06
2020-09-09 56.18 54.54 54.82 55.61 187700.0 55.61
2020-09-08 55.29 53.08 53.44 53.89 279700.0 53.89
2020-09-04 56.06 52.5 55.89 55.15 411300.0 55.15
2020-09-03 60.45 55.84 60.45 56.23 312700.0 56.23
2020-09-02 61.5 59.69 61.29 61.28 385400.0 61.28
2020-09-01 61.17 58.7 58.7 60.99 425600.0 60.99
2020-08-31 59.99 58.97 59.63 59.0 198300.0 59.0
2020-08-28 60.1 58.64 59.03 59.52 317300.0 59.52
2020-08-27 59.31 57.87 58.52 58.71 451700.0 58.71
2020-08-26 58.51 56.98 56.98 58.26 223400.0 58.26
2020-08-25 56.96 54.82 55.13 56.69 414000.0 56.69
2020-08-24 56.08 54.77 55.99 55.33 209800.0 55.33
2020-08-21 55.53 54.72 55.53 55.32 250500.0 55.32
2020-08-20 56.19 54.65 54.78 55.75 289700.0 55.75
2020-08-19 55.8 54.6 55.4 55.14 177300.0 55.14
2020-08-18 55.67 54.59 55.15 55.14 223600.0 55.14
2020-08-17 55.51 54.07 54.82 55.24 446200.0 55.24
2020-08-14 56.0 53.78 56.0 54.37 221100.0 54.37
2020-08-13 57.24 54.48 54.48 56.12 291800.0 56.12
2020-08-12 54.71 52.94 53.19 54.62 261800.0 54.62
2020-08-11 53.59 51.44 52.66 52.68 345300.0 52.68
2020-08-10 56.31 52.43 56.23 52.6 392000.0 52.6
2020-08-07 57.31 55.29 56.73 56.24 386900.0 56.24
2020-08-06 59.01 56.02 58.63 56.86 397700.0 56.86
2020-08-05 60.51 58.01 60.0 58.09 558300.0 58.09
2020-08-04 58.83 56.65 57.92 58.41 307300.0 58.41
2020-08-03 57.91 55.7 56.25 57.73 307900.0 57.73
2020-07-31 56.25 54.36 56.06 55.9 201500.0 55.9
2020-07-30 56.0 54.51 54.94 55.69 141800.0 55.69
2020-07-29 56.06 54.78 54.78 55.76 223100.0 55.76
2020-07-28 55.23 54.29 54.58 54.33 167300.0 54.33
2020-07-27 54.9 53.08 53.31 54.86 207900.0 54.86
2020-07-24 54.42 52.59 53.88 53.3 194600.0 53.3
2020-07-23 56.27 53.76 54.64 54.2 198000.0 54.2
2020-07-22 56.02 54.74 55.2 54.89 125800.0 54.89
2020-07-21 56.31 55.11 56.25 55.54 170200.0 55.54
2020-07-20 56.11 53.4 53.4 55.93 177300.0 55.93
2020-07-17 53.91 52.79 53.31 53.39 246400.0 53.39
2020-07-16 53.86 52.88 53.55 53.34 341500.0 53.34
2020-07-15 54.78 52.88 54.73 53.68 371200.0 53.68
2020-07-14 54.18 51.45 53.4 53.93 385100.0 53.93
2020-07-13 56.05 53.4 55.5 53.48 477400.0 53.48
2020-07-10 55.93 54.71 55.93 55.07 433000.0 55.07
2020-07-09 56.22 55.02 55.82 55.67 412800.0 55.67
2020-07-08 55.8 54.81 54.95 55.76 257000.0 55.76
2020-07-07 55.95 54.93 55.26 55.05 325600.0 55.05
2020-07-06 56.33 55.17 55.92 55.35 284200.0 55.35
2020-07-02 56.56 54.91 56.15 55.1 310400.0 55.1
2020-07-01 55.6 53.38 53.38 55.48 351100.0 55.48
2020-06-30 54.54 53.37 54.44 53.49 664600.0 53.49
2020-06-29 56.05 54.14 56.05 54.67 564100.0 54.67
2020-06-26 55.75 53.68 55.46 55.5 999500.0 55.5
2020-06-25 55.5 52.41 52.75 55.45 499700.0 55.45
2020-06-24 52.95 51.1 52.26 52.74 424900.0 52.74
2020-06-23 54.4 51.83 52.14 52.66 501300.0 52.66
2020-06-22 51.88 50.45 51.0 51.6 344800.0 51.6
2020-06-19 51.17 50.0 50.0 50.95 765900.0 50.95
2020-06-18 49.65 47.08 47.44 49.6 499700.0 49.6
2020-06-17 48.51 47.11 48.4 47.5 345900.0 47.5
2020-06-16 48.6 46.45 47.49 48.18 604800.0 48.18
2020-06-15 46.37 43.84 44.43 46.3 705200.0 46.3
2020-06-12 45.48 43.79 44.65 45.4 544600.0 45.4
2020-06-11 44.72 42.69 44.15 43.54 654700.0 43.54
2020-06-10 47.17 43.11 43.62 45.57 812000.0 45.57
2020-06-09 43.99 43.15 43.32 43.41 265800.0 43.41
2020-06-08 44.14 42.87 43.34 43.79 382500.0 43.79
2020-06-05 44.09 42.97 43.47 43.26 515800.0 43.26
2020-06-04 44.04 42.85 43.72 43.29 295900.0 43.29
2020-06-03 44.99 44.08 44.6 44.18 309700.0 44.18
2020-06-02 45.52 43.38 45.26 44.45 471100.0 44.45
2020-06-01 45.71 44.04 44.63 45.02 579000.0 45.02
2020-05-29 44.63 43.02 43.13 44.54 425700.0 44.54
2020-05-28 44.69 43.39 43.64 43.56 337200.0 43.56
2020-05-27 43.41 41.08 42.79 43.31 301900.0 43.31
2020-05-26 43.49 41.37 43.35 42.25 254900.0 42.25
2020-05-22 42.49 40.93 41.51 42.24 383000.0 42.24
2020-05-21 41.93 40.24 41.75 41.44 256800.0 41.44
2020-05-20 41.72 40.6 41.07 41.47 634200.0 41.47
2020-05-19 41.45 40.1 40.79 40.43 370200.0 40.43
2020-05-18 42.47 40.56 41.92 41.12 300800.0 41.12
2020-05-15 41.33 39.93 40.27 40.58 422700.0 40.58
2020-05-14 40.44 38.28 38.47 40.38 464300.0 40.38
2020-05-13 40.21 38.35 39.78 39.18 387900.0 39.18
2020-05-12 42.54 39.9 42.41 40.12 382400.0 40.12
2020-05-11 42.88 41.48 41.69 42.46 497700.0 42.46
2020-05-08 42.4 40.49 41.17 42.35 382800.0 42.35
2020-05-07 41.25 40.17 40.4 40.78 514000.0 40.78
2020-05-06 40.56 38.15 38.15 39.75 482200.0 39.75
2020-05-05 38.74 37.74 38.39 37.99 389500.0 37.99
2020-05-04 37.75 34.63 35.16 37.73 612400.0 37.73
2020-05-01 38.65 35.56 37.88 35.89 490700.0 35.89
2020-04-30 38.4 36.01 36.77 38.35 690000.0 38.35
2020-04-29 37.87 36.29 36.77 37.38 692600.0 37.38
2020-04-28 36.28 34.37 35.51 35.95 469700.0 35.95
2020-04-27 35.83 34.49 34.54 34.82 371500.0 34.82
2020-04-24 34.44 32.97 33.29 34.13 485600.0 34.13
2020-04-23 34.1 32.3 32.41 33.32 733100.0 33.32
2020-04-22 32.81 32.0 32.72 32.18 275400.0 32.18
2020-04-21 33.38 31.62 32.97 32.03 218600.0 32.03
2020-04-20 34.24 32.57 32.57 33.58 539000.0 33.58
2020-04-17 33.86 32.69 33.0 33.51 631900.0 33.51
2020-04-16 33.88 32.14 32.77 32.28 369200.0 32.28
2020-04-15 33.03 31.46 31.81 32.51 742700.0 32.51
2020-04-14 34.03 32.64 33.56 32.98 834400.0 32.98
2020-04-13 34.3 31.97 33.71 32.46 684400.0 32.46
2020-04-09 36.03 34.0 35.24 34.54 349000.0 34.54
2020-04-08 35.31 33.26 33.56 34.74 308600.0 34.74
2020-04-07 34.4 32.52 33.96 32.95 310400.0 32.95
2020-04-06 33.25 32.09 32.09 33.08 225800.0 33.08
2020-04-03 31.26 29.87 30.74 30.83 274700.0 30.83
2020-04-02 31.73 30.06 30.55 31.06 364100.0 31.06
2020-04-01 32.24 30.1 30.97 30.92 451200.0 30.92
2020-03-31 34.59 31.79 33.97 32.33 759000.0 32.33
2020-03-30 36.03 33.03 35.5 34.17 353400.0 34.17
2020-03-27 36.43 34.1 34.37 35.31 477500.0 35.31
2020-03-26 36.38 33.49 33.78 35.49 411700.0 35.49
2020-03-25 36.14 33.16 34.9 33.5 694400.0 33.5
2020-03-24 36.34 33.02 33.23 34.91 822200.0 34.91
2020-03-23 33.2 28.65 29.4 31.34 433000.0 31.34
2020-03-20 31.71 27.29 30.07 29.34 611600.0 29.34
2020-03-19 30.49 23.19 24.68 29.6 837700.0 29.6
2020-03-18 25.23 22.01 23.6 24.82 882500.0 24.82
2020-03-17 27.26 24.11 26.0 25.31 1156600.0 25.31
2020-03-16 26.41 24.32 26.0 25.66 726900.0 25.66
2020-03-13 32.59 28.59 31.72 29.8 590900.0 29.8
2020-03-12 32.5 30.1 32.2 30.33 575300.0 30.33
2020-03-11 35.55 32.97 35.5 33.89 573900.0 33.89
2020-03-10 38.17 35.6 37.99 36.34 568600.0 36.34
2020-03-09 39.24 36.86 39.24 37.05 354100.0 37.05
2020-03-06 43.02 39.99 42.79 41.16 484900.0 41.16
2020-03-05 43.94 42.84 42.95 43.9 388300.0 43.9
2020-03-04 43.9 42.01 42.87 43.86 552100.0 43.86
2020-03-03 43.13 41.35 42.62 42.08 632400.0 42.08
2020-03-02 42.81 41.61 42.0 42.56 372400.0 42.56
2020-02-28 43.23 41.6 42.3 42.74 546200.0 42.74
2020-02-27 44.89 42.79 43.73 43.25 344300.0 43.25
2020-02-26 46.56 44.66 45.05 44.97 405900.0 44.97
2020-02-25 45.7 43.58 45.45 44.95 266300.0 44.95
2020-02-24 45.93 44.15 45.0 44.88 302500.0 44.88
2020-02-21 49.02 46.17 49.02 47.11 451400.0 47.11
2020-02-20 48.91 47.64 48.41 48.31 312900.0 48.31
2020-02-19 48.94 47.78 47.81 48.79 182400.0 48.79
2020-02-18 47.88 47.0 47.09 47.76 204100.0 47.76