WK: Workiva Inc.

As of Thursday, May 8th, 2025

$ 68.75

+0.98 +1.45%

Open: 68.38
High: 69.87
Low: 67.65
Volume: 865,234
Previous Close on Wednesday, May 7th, 2025

$ 67.77

+0.24 +0.36%

Open: 68.17
High: 69.59
Low: 67.33
Volume: 803,974

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-05-02 71.00 71.33 64.10 67.41 2,080,984 -6.98 -9.38
2025-05-01 75.93 76.88 73.92 74.39 800,867 -0.88 -1.17
2025-04-30 71.75 75.50 71.75 75.27 680,155 +0.91 +1.22
2025-04-29 73.77 75.69 73.34 74.36 544,785 +0.92 +1.25
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 71.33
On 2025-05-02		 64.10
On 2025-05-02		 -5.64 -7.58 71.33
On 2025-05-02		 65.10
On 2025-05-06		 -8.73 67.54
10D 76.88
On 2025-05-01		 64.10
On 2025-05-02		 -3.89 -5.36 76.88
On 2025-05-01		 64.10
On 2025-05-02		 -16.62 70.88
20D 76.88
On 2025-05-01		 64.10
On 2025-05-02		 -1.16 -1.66 76.88
On 2025-05-01		 64.10
On 2025-05-02		 -16.62 69.60
WTD 69.87
On 2025-05-08		 65.10
On 2025-05-06		 1.34 1.99 68.88
On 2025-05-05		 68.88
On 2025-05-05		 0.00 67.58
MTD 76.88
On 2025-05-01		 64.10
On 2025-05-02		 -6.52 -8.66 76.88
On 2025-05-01		 64.10
On 2025-05-02		 -16.62 68.68
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AMLP

Alerian MLP ETF

48.06 +0.13 +0.27 2,000,937
WK

Workiva Inc.

68.75 +0.98 +1.45 865,234