WK: Workiva Inc.

As of Friday, August 29th, 2025

$ 82.24

+1.49 +1.85%

Open: 81.22
High: 82.66
Low: 81.21
Volume: 651,553
Previous Close on Thursday, August 28th, 2025

$ 80.75

+0.38 +0.47%

Open: 80.67
High: 81.03
Low: 80.01
Volume: 930,568

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 81.22 82.66 81.21 82.24 651,553 +1.49 +1.85
2025-08-28 80.67 81.03 80.01 80.75 930,568 +0.38 +0.47
2025-08-27 78.82 80.59 78.52 80.37 696,687 +1.88 +2.40
2025-08-26 78.70 79.75 78.49 78.49 565,380 -0.08 -0.10
2025-08-25 79.79 80.11 78.04 78.57 609,822 -1.41 -1.76
2025-08-22 77.17 80.17 76.29 79.98 970,432 +3.15 +4.10
2025-08-21 76.06 76.84 75.23 76.83 437,123 +0.37 +0.48
2025-08-20 76.93 77.58 75.66 76.46 634,926 -0.63 -0.82
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 82.66
On 2025-08-29		 78.04
On 2025-08-25		 2.26 2.83 80.11
On 2025-08-25		 78.49
On 2025-08-26		 -2.03 80.08
10D 82.66
On 2025-08-29		 74.19
On 2025-08-18		 7.49 10.02 78.00
On 2025-08-19		 75.23
On 2025-08-21		 -3.55 78.76
20D 85.70
On 2025-08-04		 71.12
On 2025-08-12		 -2.06 -2.44 85.70
On 2025-08-04		 71.12
On 2025-08-12		 -17.02 77.21
WTD 82.66
On 2025-08-29		 78.04
On 2025-08-25		 2.26 2.83 80.11
On 2025-08-25		 78.49
On 2025-08-26		 -2.03 80.08
MTD 85.70
On 2025-08-04		 71.12
On 2025-08-12		 18.41 28.84 85.70
On 2025-08-04		 71.12
On 2025-08-12		 -17.02 77.54
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
MNST

Monster Beverage Corp.

62.41 +0.39 +0.63 4,163,435
CTSH

Cognizant Technology Solutions Corp.

72.25 +0.53 +0.74 2,592,370
NERV

Minerva Neurosciences Inc.

2.36 -0.02 -0.84 8,875
COST

Costco Wholesale Corporation

943.32 -1.64 -0.17 1,606,052
WK

Workiva Inc.

82.24 +1.49 +1.85 651,553