WK: Workiva Inc.

As of Wednesday, May 14th, 2025

$ 72.18

+0.16 +0.22%

Open: 71.90
High: 73.05
Low: 71.71
Volume: 455,290
Previous Close on Tuesday, May 13th, 2025

$ 72.02

+1.17 +1.65%

Open: 71.15
High: 72.46
Low: 70.51
Volume: 563,105

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 71.90 73.05 71.71 72.18 455,290 +0.16 +0.22
2025-05-13 71.15 72.46 70.51 72.02 563,105 +1.17 +1.65
2025-05-12 70.06 71.46 69.49 70.85 1,075,851 +3.28 +4.85
2025-05-09 68.93 69.50 67.55 67.57 567,974 -1.18 -1.72
2025-05-08 68.38 69.87 67.65 68.75 865,234 +0.98 +1.45
2025-05-07 68.17 69.59 67.33 67.77 803,974 +0.24 +0.36
2025-05-06 65.41 69.48 65.10 67.53 815,139 +1.28 +1.93
2025-05-05 66.88 68.88 66.05 66.25 1,443,924 -1.16 -1.72
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 73.05
On 2025-05-14		 67.55
On 2025-05-09		 4.41 6.51 69.87
On 2025-05-08		 67.55
On 2025-05-09		 -3.31 70.27
10D 76.88
On 2025-05-01		 64.10
On 2025-05-02		 -3.09 -4.11 76.88
On 2025-05-01		 64.10
On 2025-05-02		 -16.62 69.47
20D 76.88
On 2025-05-01		 64.10
On 2025-05-02		 2.76 3.98 76.88
On 2025-05-01		 64.10
On 2025-05-02		 -16.62 70.19
WTD 73.05
On 2025-05-14		 69.49
On 2025-05-12		 4.61 6.82 71.46
On 2025-05-12		 71.46
On 2025-05-12		 0.00 71.68
MTD 76.88
On 2025-05-01		 64.10
On 2025-05-02		 -3.09 -4.11 76.88
On 2025-05-01		 64.10
On 2025-05-02		 -16.62 69.47
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
WK

Workiva Inc.

72.18 +0.16 +0.22 455,290