WK: Workiva Inc.

As of Friday, May 22nd, 2026

$ 50.31

+0.29 +0.58%

Open: 50.01
High: 51.70
Low: 50.00
Volume: 639,276
Previous Close on Thursday, May 21st, 2026

$ 50.02

+1.46 +3.01%

Open: 47.69
High: 50.28
Low: 47.21
Volume: 1,085,951

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 50.01 51.70 50.00 50.31 639,276 +0.29 +0.58
2026-05-21 47.69 50.28 47.21 50.02 1,085,951 +1.46 +3.01
2026-05-20 48.76 49.14 47.22 48.56 861,547 -1.13 -2.27
2026-05-19 50.90 52.50 49.58 49.69 824,159 -0.12 -0.24
2026-05-18 46.88 50.07 46.64 49.81 938,023 +2.41 +5.08
2026-05-15 46.10 47.79 45.42 47.40 1,072,234 +2.01 +4.43
2026-05-14 44.43 46.60 44.20 45.39 2,495,909 +1.08 +2.44
2026-05-13 46.88 46.88 43.34 44.31 1,694,238 -2.54 -5.42
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 52.50
On 2026-05-19		 46.64
On 2026-05-18		 2.91 6.14 52.50
On 2026-05-19		 47.21
On 2026-05-21		 -10.09 49.68
10D 52.50
On 2026-05-19		 43.34
On 2026-05-13		 -0.98 -1.91 51.61
On 2026-05-11		 43.34
On 2026-05-13		 -16.02 47.88
20D 57.01
On 2026-05-04		 43.34
On 2026-05-13		 -2.84 -5.34 57.01
On 2026-05-04		 43.34
On 2026-05-13		 -23.98 50.81
WTD 52.50
On 2026-05-19		 46.64
On 2026-05-18		 2.91 6.14 52.50
On 2026-05-19		 47.21
On 2026-05-21		 -10.09 49.68
MTD 57.01
On 2026-05-04		 43.34
On 2026-05-13		 -3.17 -5.93 57.01
On 2026-05-04		 43.34
On 2026-05-13		 -23.98 50.04
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AEE

Ameren Corporation

111.29 +1.45 +1.32 1,816,625
BILI

Bilibili Inc.

17.23 -0.35 -1.99 4,691,336
BFH

Bread Financial Holdings Inc.

86.60 +0.82 +0.96 569,293
HAIN

The Hain Celestial Group Inc.

0.78 +0.04 +5.85 820,443
WK

Workiva Inc.

50.31 +0.29 +0.58 639,276