NasdaqGS - Nasdaq Real Time Price USD

Workday, Inc. (WDAY)

Compare
263.12 +3.68 (+1.42%)
As of 10:25 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 262.33 265.53 261.58 263.12 263.12 273,420
Nov 20, 2024 261.02 261.31 256.79 259.44 259.44 1,296,300
Nov 19, 2024 258.13 260.01 256.13 259.90 259.90 1,073,500
Nov 18, 2024 261.03 261.14 257.22 259.36 259.36 1,237,300
Nov 15, 2024 266.77 269.36 258.60 259.41 259.41 2,035,700
Nov 14, 2024 274.59 276.48 270.89 271.49 271.49 1,681,800
Nov 13, 2024 270.42 278.98 270.00 276.51 276.51 2,746,800
Nov 12, 2024 262.34 271.97 262.34 270.32 270.32 2,669,400
Nov 11, 2024 257.27 264.56 255.01 264.15 264.15 2,077,200
Nov 8, 2024 258.68 258.88 253.92 256.54 256.54 1,729,700
Nov 7, 2024 252.13 258.88 251.52 257.98 257.98 2,028,700
Nov 6, 2024 244.44 252.35 242.50 251.80 251.80 2,016,500
Nov 5, 2024 241.25 242.78 239.80 241.25 241.25 889,100
Nov 4, 2024 237.77 242.58 237.77 241.14 241.14 1,203,000
Nov 1, 2024 233.17 239.57 231.74 239.12 239.12 1,804,100
Oct 31, 2024 238.04 238.04 233.75 233.85 233.85 1,415,800
Oct 30, 2024 236.93 240.50 236.51 238.28 238.28 952,700
Oct 29, 2024 235.52 239.83 234.00 238.63 238.63 1,110,000
Oct 28, 2024 239.83 239.91 234.64 234.95 234.95 1,259,500
Oct 25, 2024 239.57 243.38 237.59 237.71 237.71 1,339,900
Oct 24, 2024 244.39 244.58 235.48 236.82 236.82 1,553,300
Oct 23, 2024 246.87 247.00 241.53 242.04 242.04 1,875,000
Oct 22, 2024 244.08 247.09 243.32 246.76 246.76 1,647,300
Oct 21, 2024 243.26 244.71 242.26 243.75 243.75 898,400
Oct 18, 2024 243.27 245.76 242.18 244.48 244.48 955,800
Oct 17, 2024 240.50 244.58 240.46 243.27 243.27 1,494,100
Oct 16, 2024 244.84 245.99 239.49 240.22 240.22 1,299,800
Oct 15, 2024 242.56 247.72 242.06 244.83 244.83 2,187,200
Oct 14, 2024 242.37 242.97 240.12 242.47 242.47 1,155,600
Oct 11, 2024 242.75 244.47 240.06 240.90 240.90 1,713,200
Oct 10, 2024 238.81 246.65 238.81 245.16 245.16 1,805,200
Oct 9, 2024 239.65 241.50 238.69 240.77 240.77 1,237,100
Oct 8, 2024 235.95 239.65 234.49 239.47 239.47 1,529,800
Oct 7, 2024 240.03 241.62 235.00 235.47 235.47 2,084,300
Oct 4, 2024 244.90 246.91 241.56 242.35 242.35 1,621,500
Oct 3, 2024 235.36 242.48 235.00 240.94 240.94 1,682,500
Oct 2, 2024 240.60 240.60 233.33 237.15 237.15 2,238,700
Oct 1, 2024 243.94 244.50 237.54 240.66 240.66 2,631,600
Sep 30, 2024 243.16 245.41 241.54 244.41 244.41 1,188,800
Sep 27, 2024 245.43 245.62 242.54 243.62 243.62 1,237,900
Sep 26, 2024 244.99 245.79 241.59 245.43 245.43 1,517,000
Sep 25, 2024 245.26 246.12 242.50 243.37 243.37 1,262,700
Sep 24, 2024 245.06 249.31 244.58 246.95 246.95 1,350,700
Sep 23, 2024 248.92 249.17 244.06 245.03 245.03 1,387,700
Sep 20, 2024 246.49 249.17 246.18 248.29 248.29 3,902,000
Sep 19, 2024 256.50 257.21 247.03 247.43 247.43 2,768,900
Sep 18, 2024 248.09 251.44 243.49 248.47 248.47 2,771,300
Sep 17, 2024 251.10 253.50 247.22 248.12 248.12 1,696,900
Sep 16, 2024 250.22 253.39 247.44 249.21 249.21 1,658,400
Sep 13, 2024 251.13 253.27 249.76 250.05 250.05 1,506,800
Sep 12, 2024 256.38 256.75 250.68 251.19 251.19 1,888,000
Sep 11, 2024 256.00 256.00 247.84 255.62 255.62 1,912,900
Sep 10, 2024 256.18 256.18 252.32 255.58 255.58 1,801,800
Sep 9, 2024 248.71 255.83 248.39 253.52 253.52 2,741,800
Sep 6, 2024 257.93 259.62 251.25 254.60 254.60 2,252,100
Sep 5, 2024 255.75 257.28 253.20 255.79 255.79 1,446,900
Sep 4, 2024 258.90 260.10 257.07 258.60 258.60 1,172,500
Sep 3, 2024 262.99 265.57 258.82 260.32 260.32 1,584,700
Aug 30, 2024 262.41 264.45 260.35 263.19 263.19 1,707,400
Aug 29, 2024 262.40 265.34 261.11 262.36 262.36 1,435,000
Aug 28, 2024 263.98 264.78 257.95 260.30 260.30 1,851,500
Aug 27, 2024 260.00 266.82 259.43 264.68 264.68 2,588,000
Aug 26, 2024 260.00 262.50 257.45 260.37 260.37 3,196,800
Aug 23, 2024 264.99 265.70 254.51 259.95 259.95 9,701,900
Aug 22, 2024 234.65 236.74 230.54 231.08 231.08 5,123,000
Aug 21, 2024 233.00 234.54 232.29 233.51 233.51 2,209,900
Aug 20, 2024 232.63 234.44 231.03 232.46 232.46 1,547,000
Aug 19, 2024 229.94 232.70 229.51 232.63 232.63 2,108,100
Aug 16, 2024 232.09 232.97 230.32 231.74 231.74 1,580,300
Aug 15, 2024 225.85 232.71 225.30 231.56 231.56 2,753,500
Aug 14, 2024 216.29 223.63 216.16 222.84 222.84 2,347,200
Aug 13, 2024 210.49 217.45 209.73 216.39 216.39 1,819,100
Aug 12, 2024 211.95 213.40 209.88 210.57 210.57 2,239,000
Aug 9, 2024 212.50 213.46 211.40 211.95 211.95 2,072,800
Aug 8, 2024 212.68 214.11 210.68 212.18 212.18 2,014,400
Aug 7, 2024 213.34 220.05 210.07 210.21 210.21 1,918,200
Aug 6, 2024 209.39 214.04 207.72 211.25 211.25 2,431,800
Aug 5, 2024 199.99 212.00 199.81 207.75 207.75 3,103,800
Aug 2, 2024 218.48 220.00 212.13 214.86 214.86 2,456,500
Aug 1, 2024 227.33 228.41 220.39 222.58 222.58 1,349,100
Jul 31, 2024 229.65 231.24 225.89 227.12 227.12 1,556,900
Jul 30, 2024 228.00 229.52 224.91 226.48 226.48 1,470,100
Jul 29, 2024 228.63 229.99 226.34 227.13 227.13 1,026,200
Jul 26, 2024 228.34 231.21 227.98 228.64 228.64 1,003,300
Jul 25, 2024 224.00 232.87 223.55 227.08 227.08 2,264,000
Jul 24, 2024 225.16 225.47 220.46 220.52 220.52 1,657,600
Jul 23, 2024 230.00 232.24 225.83 226.04 226.04 1,465,200
Jul 22, 2024 228.92 229.95 225.52 228.99 228.99 2,292,300
Jul 19, 2024 219.33 227.97 218.46 227.49 227.49 2,787,300
Jul 18, 2024 232.76 235.00 229.15 230.58 230.58 1,724,800
Jul 17, 2024 233.60 237.48 231.27 231.63 231.63 2,087,200
Jul 16, 2024 233.30 237.25 232.65 235.63 235.63 1,652,200
Jul 15, 2024 230.70 233.86 230.00 232.47 232.47 2,889,500
Jul 12, 2024 226.78 230.34 226.02 230.02 230.02 1,686,900
Jul 11, 2024 223.71 228.14 222.75 226.81 226.81 2,483,000
Jul 10, 2024 223.36 224.43 220.34 223.08 223.08 1,769,100
Jul 9, 2024 225.32 226.23 221.52 223.09 223.09 1,907,500
Jul 8, 2024 226.51 228.99 223.83 226.54 226.54 1,674,000
Jul 5, 2024 224.95 229.35 224.01 229.13 229.13 1,692,700
Jul 3, 2024 227.20 228.95 225.35 225.55 225.55 882,800
Jul 2, 2024 223.12 226.79 223.02 226.76 226.76 1,715,300
Jul 1, 2024 223.00 225.41 219.57 224.72 224.72 1,496,000
Jun 28, 2024 223.35 225.41 221.96 223.56 223.56 2,677,000
Jun 27, 2024 217.55 224.14 217.26 223.36 223.36 1,974,000
Jun 26, 2024 216.48 219.01 215.81 216.78 216.78 1,827,900
Jun 25, 2024 219.28 219.59 216.91 217.38 217.38 1,567,100
Jun 24, 2024 218.22 220.00 217.41 218.70 218.70 2,369,700
Jun 21, 2024 216.78 219.70 216.27 219.09 219.09 5,458,600
Jun 20, 2024 210.00 216.34 209.35 214.59 214.59 2,843,100
Jun 18, 2024 211.00 212.85 207.37 207.69 207.69 2,148,300
Jun 17, 2024 207.76 213.65 207.18 212.46 212.46 2,039,500
Jun 14, 2024 208.07 210.88 207.11 209.48 209.48 1,641,800
Jun 13, 2024 211.70 211.70 207.00 207.08 207.08 1,928,900
Jun 12, 2024 215.26 215.27 210.49 210.93 210.93 2,992,200
Jun 11, 2024 213.75 214.84 212.50 214.13 214.13 1,915,400
Jun 10, 2024 213.38 215.08 209.84 212.73 212.73 2,628,000
Jun 7, 2024 213.72 217.16 213.14 215.56 215.56 2,412,800
Jun 6, 2024 212.78 216.77 212.37 214.95 214.95 2,614,900
Jun 5, 2024 211.89 215.57 211.16 212.46 212.46 2,558,300
Jun 4, 2024 211.85 212.82 209.04 211.12 211.12 3,602,000
Jun 3, 2024 210.07 211.84 207.56 210.83 210.83 3,238,200
May 31, 2024 208.08 213.06 207.86 211.45 211.45 6,451,900
May 30, 2024 207.25 209.66 204.52 207.44 207.44 7,025,400
May 29, 2024 214.99 216.06 211.19 211.58 211.58 3,763,700
May 28, 2024 219.04 219.53 211.29 215.44 215.44 7,423,800
May 24, 2024 232.19 236.95 219.39 220.91 220.91 15,611,200
May 23, 2024 263.27 263.66 260.05 260.90 260.90 4,409,900
May 22, 2024 260.00 263.02 258.88 259.88 259.88 2,202,100
May 21, 2024 258.87 259.90 256.99 258.86 258.86 1,939,100
May 20, 2024 256.03 259.80 256.00 259.50 259.50 1,880,400
May 17, 2024 257.47 259.48 256.29 257.93 257.93 2,018,500
May 16, 2024 248.96 256.89 248.49 256.57 256.57 1,887,100
May 15, 2024 247.90 252.97 247.05 251.31 251.31 2,194,300
May 14, 2024 247.25 248.96 246.12 246.88 246.88 1,737,300
May 13, 2024 246.17 248.80 246.17 247.08 247.08 2,161,700
May 10, 2024 246.28 249.67 246.09 246.34 246.34 1,582,000
May 9, 2024 250.37 250.88 245.89 245.96 245.96 2,577,000
May 8, 2024 249.44 251.28 248.04 249.63 249.63 1,475,200
May 7, 2024 249.30 251.22 247.66 249.43 249.43 1,647,200
May 6, 2024 252.29 252.29 247.18 249.91 249.91 2,881,500
May 3, 2024 253.15 258.00 252.36 255.78 255.78 3,072,600
May 2, 2024 249.58 255.20 248.70 250.85 250.85 3,929,100
May 1, 2024 245.38 249.93 241.14 244.96 244.96 2,854,400
Apr 30, 2024 248.76 248.76 244.36 244.73 244.73 2,674,300
Apr 29, 2024 251.33 252.45 248.19 248.77 248.77 2,182,000
Apr 26, 2024 253.09 255.54 250.64 251.04 251.04 2,549,100
Apr 25, 2024 254.05 256.95 250.59 254.06 254.06 1,446,100
Apr 24, 2024 257.99 258.94 254.43 255.74 255.74 1,163,500
Apr 23, 2024 256.14 259.34 255.24 256.82 256.82 1,286,400
Apr 22, 2024 254.35 254.82 251.00 253.53 253.53 1,099,100
Apr 19, 2024 255.43 256.36 250.52 252.22 252.22 1,535,300
Apr 18, 2024 257.38 258.25 254.28 255.64 255.64 1,259,500
Apr 17, 2024 258.89 260.28 256.92 257.02 257.02 1,258,400
Apr 16, 2024 259.70 260.20 256.71 257.69 257.69 2,052,500
Apr 15, 2024 264.83 266.15 257.84 259.63 259.63 1,367,800
Apr 12, 2024 265.38 267.60 263.38 263.69 263.69 1,251,100
Apr 11, 2024 268.30 269.68 264.86 268.47 268.47 1,103,400
Apr 10, 2024 267.17 270.00 265.00 266.86 266.86 1,459,100
Apr 9, 2024 269.05 271.95 266.82 271.10 271.10 1,235,400
Apr 8, 2024 267.56 270.26 266.38 268.61 268.61 1,623,300
Apr 5, 2024 269.51 269.72 265.54 268.32 268.32 1,464,300
Apr 4, 2024 272.50 275.76 269.08 269.08 269.08 1,470,600
Apr 3, 2024 270.11 272.66 268.71 268.83 268.83 1,208,400
Apr 2, 2024 268.88 273.24 266.54 271.66 271.66 1,588,600
Apr 1, 2024 272.77 273.43 269.36 272.44 272.44 1,333,900
Mar 28, 2024 274.08 275.87 272.44 272.75 272.75 1,242,200
Mar 27, 2024 278.45 279.99 270.47 273.62 273.62 1,681,500
Mar 26, 2024 277.48 278.33 275.52 277.38 277.38 1,039,600
Mar 25, 2024 277.70 278.14 274.00 275.68 275.68 1,331,300
Mar 22, 2024 275.50 279.25 274.26 277.50 277.50 1,542,700
Mar 21, 2024 278.30 280.26 275.53 276.49 276.49 1,648,800
Mar 20, 2024 273.00 277.15 270.87 276.41 276.41 1,641,500
Mar 19, 2024 271.68 274.37 269.01 273.24 273.24 1,370,100
Mar 18, 2024 270.65 273.34 269.23 272.60 272.60 1,720,700
Mar 15, 2024 269.30 270.86 266.80 268.27 268.27 3,321,800
Mar 14, 2024 271.29 272.50 267.83 272.04 272.04 1,385,500
Mar 13, 2024 272.91 272.95 269.03 269.73 269.73 1,656,300
Mar 12, 2024 267.08 272.61 267.08 271.21 271.21 2,037,700
Mar 11, 2024 263.94 269.86 263.12 266.72 266.72 2,233,800
Mar 8, 2024 264.32 269.19 263.69 264.32 264.32 2,448,000
Mar 7, 2024 266.80 269.39 264.50 264.74 264.74 2,671,900
Mar 6, 2024 268.30 270.95 263.58 266.93 266.93 2,772,100
Mar 5, 2024 270.74 270.90 262.56 266.74 266.74 4,730,000
Mar 4, 2024 279.00 279.36 272.28 273.02 273.02 8,220,800
Mar 1, 2024 295.88 296.44 289.25 291.92 291.92 4,146,500
Feb 29, 2024 296.89 298.50 290.48 294.66 294.66 3,206,500
Feb 28, 2024 294.21 295.92 289.79 295.16 295.16 2,120,000
Feb 27, 2024 292.59 304.79 292.57 295.05 295.05 5,858,400
Feb 26, 2024 308.00 311.28 306.60 307.21 307.21 4,568,000
Feb 23, 2024 309.10 309.86 304.43 305.88 305.88 1,463,600
Feb 22, 2024 308.58 308.98 303.56 306.62 306.62 1,778,900
Feb 21, 2024 299.55 299.55 294.68 298.96 298.96 1,225,200
Feb 20, 2024 303.00 304.83 297.43 301.98 301.98 1,595,000
Feb 16, 2024 306.57 306.57 302.14 302.67 302.67 1,406,900
Feb 15, 2024 304.54 306.25 301.39 305.09 305.09 1,752,300
Feb 14, 2024 299.41 303.77 298.39 302.24 302.24 1,475,900
Feb 13, 2024 292.21 301.47 290.31 296.75 296.75 1,616,600
Feb 12, 2024 301.76 304.17 298.17 299.09 299.09 1,296,000
Feb 9, 2024 300.00 308.95 299.17 304.89 304.89 1,891,800
Feb 8, 2024 295.56 299.46 293.45 298.65 298.65 1,086,400
Feb 7, 2024 291.34 295.99 289.00 294.42 294.42 1,208,100
Feb 6, 2024 293.00 293.00 284.63 288.63 288.63 1,186,400
Feb 5, 2024 294.58 294.79 288.84 291.73 291.73 1,063,600
Feb 2, 2024 292.88 295.39 292.22 294.74 294.74 1,348,100
Feb 1, 2024 292.70 295.26 291.10 294.00 294.00 767,800
Jan 31, 2024 292.69 294.38 288.76 291.07 291.07 1,244,500
Jan 30, 2024 295.42 297.64 294.50 294.86 294.86 766,900
Jan 29, 2024 288.63 296.82 288.63 296.73 296.73 1,296,500
Jan 26, 2024 292.36 292.67 288.55 288.63 288.63 1,296,500
Jan 25, 2024 297.92 298.00 290.59 292.36 292.36 1,189,400
Jan 24, 2024 293.00 297.44 291.34 295.50 295.50 1,485,900
Jan 23, 2024 289.98 291.43 286.76 291.32 291.32 767,900
Jan 22, 2024 291.67 293.71 289.64 289.88 289.88 926,800
Jan 19, 2024 286.76 290.46 285.94 289.99 289.99 1,293,700
Jan 18, 2024 283.31 285.78 280.09 285.68 285.68 1,192,300
Jan 17, 2024 278.80 282.65 276.64 281.32 281.32 1,166,500
Jan 16, 2024 282.52 283.83 278.54 280.89 280.89 1,077,800
Jan 12, 2024 278.97 283.34 277.86 283.24 283.24 1,890,200
Jan 11, 2024 278.30 279.26 275.05 278.97 278.97 827,300
Jan 10, 2024 275.74 278.56 274.81 276.81 276.81 1,220,500
Jan 9, 2024 269.79 277.08 269.79 275.82 275.82 1,093,500
Jan 8, 2024 265.55 273.57 265.11 272.94 272.94 1,557,700
Jan 5, 2024 264.52 268.28 264.14 265.80 265.80 1,781,200
Jan 4, 2024 267.55 268.57 264.10 267.08 267.08 1,330,100
Jan 3, 2024 267.20 270.38 266.53 268.41 268.41 1,711,300
Jan 2, 2024 273.73 274.93 263.88 268.28 268.28 2,019,600
Dec 29, 2023 275.43 277.63 274.05 276.06 276.06 975,400
Dec 28, 2023 274.14 277.00 272.71 276.08 276.08 839,300
Dec 27, 2023 274.29 274.72 272.45 273.70 273.70 759,200
Dec 26, 2023 272.57 274.42 272.44 273.97 273.97 798,200
Dec 22, 2023 274.01 275.81 271.33 272.57 272.57 1,178,100
Dec 21, 2023 272.51 273.33 270.27 272.90 272.90 1,201,300
Dec 20, 2023 272.70 275.20 270.09 270.15 270.15 1,369,000
Dec 19, 2023 273.12 275.72 271.87 273.98 273.98 1,400,700
Dec 18, 2023 272.37 275.12 271.87 272.75 272.75 1,317,100
Dec 15, 2023 271.50 274.84 269.64 272.70 272.70 3,442,400
Dec 14, 2023 277.28 279.83 270.51 270.78 270.78 2,930,500
Dec 13, 2023 278.93 279.00 274.85 278.68 278.68 2,687,700
Dec 12, 2023 275.67 278.09 274.71 276.75 276.75 2,425,100
Dec 11, 2023 274.59 278.94 273.90 276.11 276.11 1,949,200
Dec 8, 2023 270.06 274.85 269.55 273.41 273.41 1,485,100
Dec 7, 2023 268.92 273.92 268.14 272.38 272.38 2,009,500
Dec 6, 2023 267.40 271.60 266.79 267.32 267.32 1,824,200
Dec 5, 2023 268.02 268.62 263.60 267.76 267.76 2,490,400
Dec 4, 2023 269.27 272.90 265.30 269.22 269.22 3,375,000
Dec 1, 2023 269.21 273.63 266.28 272.92 272.92 2,686,200
Nov 30, 2023 264.26 271.99 260.91 270.72 270.72 4,494,400
Nov 29, 2023 255.09 270.65 252.56 263.49 263.49 9,168,700
Nov 28, 2023 235.00 237.63 234.45 237.33 237.33 2,806,000
Nov 27, 2023 236.66 238.11 235.58 235.83 235.83 1,746,600
Nov 24, 2023 234.39 236.70 233.33 236.61 236.61 860,800
Nov 22, 2023 238.01 238.99 233.90 234.26 234.26 1,313,700
Nov 21, 2023 236.52 238.84 235.60 236.68 236.68 955,000

Related Tickers