WK: Workiva Inc.

As of Tuesday, April 29th, 2025

$ 74.36

+0.92 +1.25%

Open: 73.77
High: 75.69
Low: 73.34
Volume: 544,785
Previous Close on Monday, April 28th, 2025

$ 73.44

-0.18 -0.24%

Open: 73.64
High: 74.50
Low: 72.31
Volume: 390,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 73.77 75.69 73.34 74.36 544,785 +0.92 +1.25
2025-04-28 73.64 74.50 72.31 73.44 390,945 -0.18 -0.24
2025-04-25 72.45 73.62 72.05 73.62 254,592 +0.98 +1.35
2025-04-24 70.24 73.26 69.57 72.64 361,638 +2.69 +3.85
2025-04-23 71.63 73.46 69.85 69.95 494,406 +1.13 +1.64
2025-04-22 67.75 70.03 67.39 68.82 662,903 +2.90 +4.40
2025-04-21 66.71 66.71 65.28 65.92 343,109 -1.71 -2.53
2025-04-17 67.92 68.39 67.18 67.63 345,377 +0.23 +0.34
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 75.69
On 2025-04-29		 69.57
On 2025-04-24		 5.54 8.05 73.46
On 2025-04-23		 69.57
On 2025-04-24		 -5.30 72.80
10D 75.69
On 2025-04-29		 65.28
On 2025-04-21		 5.88 8.59 70.45
On 2025-04-15		 65.28
On 2025-04-21		 -7.34 70.32
20D 78.45
On 2025-04-02		 60.50
On 2025-04-08		 -1.55 -2.04 78.45
On 2025-04-02		 60.50
On 2025-04-08		 -22.88 69.62
WTD 75.69
On 2025-04-29		 72.31
On 2025-04-28		 0.74 1.01 74.50
On 2025-04-28		 74.50
On 2025-04-28		 0.00 73.90
MTD 78.45
On 2025-04-02		 60.50
On 2025-04-08		 -1.55 -2.04 78.45
On 2025-04-02		 60.50
On 2025-04-08		 -22.88 69.62
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ROST

Ross Stores Inc.

140.78 +1.41 +1.01 2,165,901
WK

Workiva Inc.

74.36 +0.92 +1.25 544,785