WK: Workiva Inc.

As of Friday, May 17th, 2024

$ 84.83

-0.27 -0.32%

Open: 85.30
High: 85.30
Low: 84.10
Volume: 198,674
Previous Close on Thursday, May 16th, 2024

$ 85.10

+0.97 +1.15%

Open: 83.99
High: 86.30
Low: 82.72
Volume: 269,893

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 85.30 85.30 84.10 84.83 198,674 -0.27 -0.32
2024-05-16 83.99 86.30 82.72 85.10 269,893 +0.97 +1.15
2024-05-15 85.76 86.44 83.31 84.13 316,435 -0.20 -0.24
2024-05-14 84.66 86.00 83.60 84.33 320,551 +1.10 +1.32
2024-05-13 83.09 83.45 82.00 83.23 178,387 +0.97 +1.18
2024-05-10 82.89 82.89 80.97 82.26 253,384 -0.28 -0.34
2024-05-09 79.97 82.67 79.36 82.54 298,737 +2.39 +2.98
2024-05-08 81.31 81.90 79.95 80.15 235,428 -1.91 -2.33
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 86.44
On 2024-05-15		 82.00
On 2024-05-13		 2.57 3.12 86.44
On 2024-05-15		 82.72
On 2024-05-16		 -4.30 84.32
10D 86.44
On 2024-05-15		 79.36
On 2024-05-09		 3.15 3.86 83.29
On 2024-05-06		 79.36
On 2024-05-09		 -4.72 83.05
20D 91.20
On 2024-05-03		 77.75
On 2024-04-22		 6.97 8.95 91.20
On 2024-05-03		 79.36
On 2024-05-09		 -12.98 81.62
WTD 86.44
On 2024-05-15		 82.00
On 2024-05-13		 2.57 3.12 86.44
On 2024-05-15		 82.72
On 2024-05-16		 -4.30 84.32
MTD 91.20
On 2024-05-03		 77.87
On 2024-05-01		 6.03 7.65 91.20
On 2024-05-03		 79.36
On 2024-05-09		 -12.98 82.50
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
NLY

Annaly Capital Management, Inc.

20.35 +0.03 +0.15 1,876,243
AG

First Majestic Silver Corp.

7.94 +0.51 +6.86 17,723,407
PLTR

Palantir Technologies Inc.

21.76 +0.11 +0.51 29,869,479
IJT

iShares S&P SmallCap 600 Growth ETF

131.34 +0.05 +0.04 68,091
WK

Workiva Inc.

84.83 -0.27 -0.32 198,674