WK: Workiva Inc.

As of Tuesday, December 30th, 2025

$ 86.28

-0.42 -0.48%

Open: 86.44
High: 86.90
Low: 85.81
Volume: 492,033
Previous Close on Monday, December 29th, 2025

$ 86.70

-0.75 -0.86%

Open: 87.15
High: 87.82
Low: 86.31
Volume: 862,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-30 86.44 86.90 85.81 86.28 491,934 -0.42 -0.48
2025-12-29 87.15 87.82 86.31 86.70 862,992 -0.75 -0.86
2025-12-26 87.55 87.76 86.87 87.45 226,416 -0.05 -0.06
2025-12-24 87.80 88.17 86.85 87.50 260,857 -0.72 -0.82
2025-12-23 87.65 89.04 86.70 88.22 456,062 -0.03 -0.03
2025-12-22 87.78 89.21 87.21 88.25 30,898 +0.32 +0.36
2025-12-19 88.17 89.17 86.68 87.93 725,302 -0.18 -0.20
2025-12-18 88.16 88.82 87.78 88.11 763,416 +0.53 +0.61
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 89.04
On 2025-12-23		 85.81
On 2025-12-30		 -1.97 -2.23 89.04
On 2025-12-23		 85.81
On 2025-12-30		 -3.62 87.23
10D 90.39
On 2025-12-17		 85.80
On 2025-12-16		 -0.02 -0.02 90.39
On 2025-12-17		 85.81
On 2025-12-30		 -5.07 87.54
20D 93.71
On 2025-12-05		 85.10
On 2025-12-12		 -4.44 -4.89 93.71
On 2025-12-05		 85.10
On 2025-12-12		 -9.19 88.67
WTD 87.82
On 2025-12-29		 85.81
On 2025-12-30		 -1.17 -1.34 87.82
On 2025-12-29		 85.81
On 2025-12-30		 -2.28 86.49
MTD 93.71
On 2025-12-05		 85.10
On 2025-12-12		 -4.44 -4.89 93.71
On 2025-12-05		 85.10
On 2025-12-12		 -9.19 88.67
As of Tuesday, December 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.79 +0.21 +0.07 2,735,481
KO

The Coca-Cola Company

70.07 -0.09 -0.13 8,422,496
PFE

Pfizer Inc.

24.99 -0.01 -0.04 28,727,097
VZ

Verizon Communications Inc.

40.70 +0.22 +0.54 15,517,917
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,367.06 -94.87 -0.20 282,574,656
DJTA

Dow Jones Transportation Average

17,471.25 -88.20 -0.50 86,564,829
SPX

S&P 500 Index

6,896.24 -9.50 -0.14
OEX

S&P 100 Index

3,454.22 -3.00 -0.09
NDX

NASDAQ 100 Index

25,462.56 -63.00 -0.25
NYA

NYSE Composite Index

22,148.08 -17.87 -0.08
XAX

NYSE AMEX Composite Index

6,930.74 +49.96 +0.73
RUI

RUSSELL 1000 Index

3,761.54 -5.41 -0.14
RUT

Russell 2000 Index

2,500.59 -19.21 -0.76
RUA

Russell 3000 Index

3,912.56 -6.69 -0.17
VIX

CBOE Volatility Index

14.33 +0.13 +0.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.69 +0.09 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.05 -0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,880.92 -25.38 -0.21
 
Recent
Ticker Last Chg %Chg Volume
HMY

Harmony Gold Mining Company Limited

20.05 +0.10 +0.50 3,982,869
LOW

Lowe's

243.18 -0.65 -0.27 1,366,400
FV

First Trust Dorsey Wright Focus 5 ETF

63.49 -0.04 -0.06 201,006
HFWA

Heritage Financial Corp.

23.93 -0.41 -1.68 225,984
WK

Workiva Inc.

86.28 -0.42 -0.48 492,033