WK: Workiva Inc.

As of Friday, August 8th, 2025

$ 73.56

-2.38 -3.13%

Open: 75.49
High: 76.54
Low: 73.10
Volume: 946,812
Previous Close on Thursday, August 7th, 2025

$ 75.94

-2.01 -2.58%

Open: 78.28
High: 79.32
Low: 75.24
Volume: 981,794

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 75.49 76.54 73.10 73.56 946,812 -2.38 -3.13
2025-08-07 78.28 79.32 75.24 75.94 981,794 -2.01 -2.58
2025-08-06 79.18 80.29 77.66 77.95 937,304 -0.89 -1.13
2025-08-05 82.83 84.00 78.48 78.84 1,266,457 -4.00 -4.83
2025-08-04 85.00 85.70 81.64 82.84 1,697,209 -1.46 -1.73
2025-08-01 74.40 84.94 73.09 84.30 3,791,878 +20.47 +32.07
2025-07-31 65.97 66.15 63.80 63.83 717,613 -2.67 -4.02
2025-07-30 67.81 67.81 65.99 66.50 562,485 -0.81 -1.20
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 85.70
On 2025-08-04		 73.10
On 2025-08-08		 -10.74 -12.74 85.70
On 2025-08-04		 73.10
On 2025-08-08		 -14.71 77.83
10D 85.70
On 2025-08-04		 63.80
On 2025-07-31		 5.57 8.19 85.70
On 2025-08-04		 73.10
On 2025-08-08		 -14.71 73.95
20D 85.70
On 2025-08-04		 63.80
On 2025-07-31		 6.42 9.56 85.70
On 2025-08-04		 73.10
On 2025-08-08		 -14.71 70.42
WTD 85.70
On 2025-08-04		 73.10
On 2025-08-08		 -10.74 -12.74 85.70
On 2025-08-04		 73.10
On 2025-08-08		 -14.71 77.83
MTD 85.70
On 2025-08-04		 73.09
On 2025-08-01		 9.73 15.24 85.70
On 2025-08-04		 73.10
On 2025-08-08		 -14.71 78.91
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
TEAM

Atlassian Corporation Plc

168.06 -2.94 -1.72 7,901,361
AMLP

Alerian MLP ETF

49.09 +0.18 +0.37 2,580,333
MAC

The Macerich Company

16.69 +0.11 +0.66 1,977,207
AMG

Affiliated Managers Group Inc.

211.30 +1.54 +0.73 102,738
WK

Workiva Inc.

73.56 -2.38 -3.13 946,812