XNYS
Datos históricos de Workiva Inc.
Workiva Inc. · WK
$73.00
▼ -0.25 (-0.34%)
Última operación · 11/10/2026, 23:54:37 UTC
- Variación en el periodo
- −17.23%
- Máximo
- US$97.10
- 6 de noviembre de 2025
- Mínimo
- US$43.34
- 13 de mayo de 2026
- Volumen medio diario
- 0.96 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 74.55 | 74.76 | 72.97 | 73.25 | −0.60% | 906,907.73 |
| 8 oct 2026 | 71.98 | 73.73 | 70.81 | 73.69 | +3.02% | 1.43 M |
| 7 oct 2026 | 70.81 | 71.87 | 69.20 | 71.53 | +1.95% | 1.38 M |
| 6 oct 2026 | 73.09 | 73.09 | 68.60 | 70.16 | −2.39% | 1.25 M |
| 5 oct 2026 | 71.58 | 73.79 | 71.58 | 71.88 | +0.91% | 9.13 M |
| 2 oct 2026 | 73.11 | 73.46 | 70.05 | 71.23 | +2.30% | 3.24 M |
| 1 oct 2026 | 68.51 | 70.43 | 66.98 | 69.63 | +4.60% | 912,261.031 |
| 30 sep 2026 | 65.29 | 67.07 | 64.85 | 66.57 | +2.18% | 1.73 M |
| 29 sep 2026 | 69.71 | 69.71 | 64.89 | 65.15 | −4.46% | 1.67 M |
| 28 sep 2026 | 67.77 | 69.33 | 65.75 | 68.19 | −2.08% | 907,895.45 |
| 25 sep 2026 | 71.21 | 72.31 | 69.62 | 69.64 | −2.57% | 465,569.995 |
| 24 sep 2026 | 71.19 | 72.24 | 70.16 | 71.48 | +0.97% | 864,127.182 |
| 23 sep 2026 | 70.04 | 71.24 | 69.25 | 70.79 | +1.37% | 1.17 M |
| 22 sep 2026 | 74.03 | 74.03 | 69.16 | 69.83 | −4.13% | 933,832.768 |
| 21 sep 2026 | 74.40 | 74.40 | 72.25 | 72.84 | −0.46% | 934,237.438 |
| 18 sep 2026 | 73.37 | 74.65 | 71.63 | 73.18 | −0.03% | 1.81 M |
| 17 sep 2026 | 72.82 | 74.86 | 71.41 | 73.20 | +0.65% | 738,621.793 |
| 16 sep 2026 | 74.56 | 76.01 | 72.49 | 72.73 | −2.78% | 1.13 M |
| 15 sep 2026 | 74.23 | 76.45 | 74.09 | 74.81 | −1.42% | 985,182.671 |
| 14 sep 2026 | 74.51 | 75.97 | 73.90 | 75.89 | +5.61% | 1.12 M |
| 11 sep 2026 | 71.52 | 72.47 | 70.94 | 71.86 | +0.74% | 685,525.49 |
| 10 sep 2026 | 73.19 | 74.01 | 70.70 | 71.33 | −1.97% | 893,468.037 |
| 9 sep 2026 | 74.08 | 74.27 | 72.25 | 72.76 | −1.29% | 933,303.902 |
| 8 sep 2026 | 75.30 | 75.30 | 72.66 | 73.71 | −3.71% | 926,688.378 |
| 4 sep 2026 | 77.80 | 78.08 | 75.58 | 76.55 | −2.60% | 543,024.775 |
| 3 sep 2026 | 77.40 | 79.40 | 76.89 | 78.59 | +3.75% | 841,404.159 |
| 2 sep 2026 | 76.52 | 77.77 | 75.71 | 75.75 | −1.24% | 727,927.907 |
| 1 sep 2026 | 80.00 | 80.25 | 76.29 | 76.70 | −4.12% | 842,646.107 |
| 31 ago 2026 | 77.89 | 80.56 | 77.67 | 80.00 | +1.07% | 852,089.266 |
| 28 ago 2026 | 77.31 | 79.81 | 77.21 | 79.15 | +2.00% | 1.58 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.