Advertisement
U.S. markets closed

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
267.75-0.32 (-0.12%)
At close: 04:00PM EST
269.00 +1.25 (+0.47%)
After hours: 07:59PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 2024270.32271.50266.06267.75267.751,997,100
Nov 21, 2024263.41269.83261.55268.07268.072,189,800
Nov 20, 2024261.02261.31256.79259.44259.441,296,300
Nov 19, 2024258.13260.01256.13259.90259.901,073,500
Nov 18, 2024261.03261.14257.22259.36259.361,237,300
Nov 15, 2024266.77269.36258.60259.41259.412,035,700
Nov 14, 2024274.59276.48270.89271.49271.491,681,800
Nov 13, 2024270.42278.98270.00276.51276.512,746,800
Nov 12, 2024262.34271.97262.34270.32270.322,669,400
Nov 11, 2024257.27264.56255.01264.15264.152,077,200
Nov 08, 2024258.68258.88253.92256.54256.541,729,700
Nov 07, 2024252.13258.88251.52257.98257.982,028,700
Nov 06, 2024244.44252.35242.50251.80251.802,016,500
Nov 05, 2024241.25242.78239.80241.25241.25889,100
Nov 04, 2024237.77242.58237.77241.14241.141,203,000
Nov 01, 2024233.17239.57231.74239.12239.121,804,100
Oct 31, 2024238.04238.04233.75233.85233.851,415,800
Oct 30, 2024236.93240.50236.51238.28238.28952,700
Oct 29, 2024235.52239.83234.00238.63238.631,110,000
Oct 28, 2024239.83239.91234.64234.95234.951,259,500
Oct 25, 2024239.57243.38237.59237.71237.711,339,900
Oct 24, 2024244.39244.58235.48236.82236.821,553,300
Oct 23, 2024246.87247.00241.53242.04242.041,875,000
Oct 22, 2024244.08247.09243.32246.76246.761,647,300
Oct 21, 2024243.26244.71242.26243.75243.75898,400
Oct 18, 2024243.27245.76242.18244.48244.48955,800
Oct 17, 2024240.50244.58240.46243.27243.271,494,100
Oct 16, 2024244.84245.99239.49240.22240.221,299,800
Oct 15, 2024242.56247.72242.06244.83244.832,187,200
Oct 14, 2024242.37242.97240.12242.47242.471,155,600
Oct 11, 2024242.75244.47240.06240.90240.901,713,200
Oct 10, 2024238.81246.65238.81245.16245.161,805,200
Oct 09, 2024239.65241.50238.69240.77240.771,237,100
Oct 08, 2024235.95239.65234.49239.47239.471,529,800
Oct 07, 2024240.03241.62235.00235.47235.472,084,300
Oct 04, 2024244.90246.91241.56242.35242.351,621,500
Oct 03, 2024235.36242.48235.00240.94240.941,682,500
Oct 02, 2024240.60240.60233.33237.15237.152,238,700
Oct 01, 2024243.94244.50237.54240.66240.662,631,600
Sep 30, 2024243.16245.41241.54244.41244.411,188,800
Sep 27, 2024245.43245.62242.54243.62243.621,237,900
Sep 26, 2024244.99245.79241.59245.43245.431,517,000
Sep 25, 2024245.26246.12242.50243.37243.371,262,700
Sep 24, 2024245.06249.31244.58246.95246.951,350,700
Sep 23, 2024248.92249.17244.06245.03245.031,387,700
Sep 20, 2024246.49249.17246.18248.29248.293,902,000
Sep 19, 2024256.50257.21247.03247.43247.432,768,900
Sep 18, 2024248.09251.44243.49248.47248.472,771,300
Sep 17, 2024251.10253.50247.22248.12248.121,696,900
Sep 16, 2024250.22253.39247.44249.21249.211,658,400
Sep 13, 2024251.13253.27249.76250.05250.051,506,800
Sep 12, 2024256.38256.75250.68251.19251.191,888,000
Sep 11, 2024256.00256.00247.84255.62255.621,912,900
Sep 10, 2024256.18256.18252.32255.58255.581,801,800
Sep 09, 2024248.71255.83248.39253.52253.522,741,800
Sep 06, 2024257.93259.62251.25254.60254.602,252,100
Sep 05, 2024255.75257.28253.20255.79255.791,446,900
Sep 04, 2024258.90260.10257.07258.60258.601,172,500
Sep 03, 2024262.99265.57258.82260.32260.321,584,700
Aug 30, 2024262.41264.45260.35263.19263.191,707,400
Aug 29, 2024262.40265.34261.11262.36262.361,435,000
Aug 28, 2024263.98264.78257.95260.30260.301,851,500
Aug 27, 2024260.00266.82259.43264.68264.682,588,000
Aug 26, 2024260.00262.50257.45260.37260.373,196,800
Aug 23, 2024264.99265.70254.51259.95259.959,701,900
Aug 22, 2024234.65236.74230.54231.08231.085,123,000
Aug 21, 2024233.00234.54232.29233.51233.512,209,900
Aug 20, 2024232.63234.44231.03232.46232.461,547,000
Aug 19, 2024229.94232.70229.51232.63232.632,108,100
Aug 16, 2024232.09232.97230.32231.74231.741,580,300
Aug 15, 2024225.85232.71225.30231.56231.562,753,500
Aug 14, 2024216.29223.63216.16222.84222.842,347,200
Aug 13, 2024210.49217.45209.73216.39216.391,819,100
Aug 12, 2024211.95213.40209.88210.57210.572,239,000
Aug 09, 2024212.50213.46211.40211.95211.952,072,800
Aug 08, 2024212.68214.11210.68212.18212.182,014,400
Aug 07, 2024213.34220.05210.07210.21210.211,918,200
Aug 06, 2024209.39214.04207.72211.25211.252,431,800
Aug 05, 2024199.99212.00199.81207.75207.753,103,800
Aug 02, 2024218.48220.00212.13214.86214.862,456,500
Aug 01, 2024227.33228.41220.39222.58222.581,349,100
Jul 31, 2024229.65231.24225.89227.12227.121,556,900
Jul 30, 2024228.00229.52224.91226.48226.481,470,100
Jul 29, 2024228.63229.99226.34227.13227.131,026,200
Jul 26, 2024228.34231.21227.98228.64228.641,003,300
Jul 25, 2024224.00232.87223.55227.08227.082,264,000
Jul 24, 2024225.16225.47220.46220.52220.521,657,600
Jul 23, 2024230.00232.24225.83226.04226.041,465,200
Jul 22, 2024228.92229.95225.52228.99228.992,292,300
Jul 19, 2024219.33227.97218.46227.49227.492,787,300
Jul 18, 2024232.76235.00229.15230.58230.581,724,800
Jul 17, 2024233.60237.48231.27231.63231.632,087,200
Jul 16, 2024233.30237.25232.65235.63235.631,652,200
Jul 15, 2024230.70233.86230.00232.47232.472,889,500
Jul 12, 2024226.78230.34226.02230.02230.021,686,900
Jul 11, 2024223.71228.14222.75226.81226.812,483,000
Jul 10, 2024223.36224.43220.34223.08223.081,769,100
Jul 09, 2024225.32226.23221.52223.09223.091,907,500
Jul 08, 2024226.51228.99223.83226.54226.541,674,000
Jul 05, 2024224.95229.35224.01229.13229.131,692,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...