WAGE - WageWorks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201949.2549.3948.7849.2149.21227,700
May 22, 201948.9250.2048.9249.7049.70215,800
May 21, 201950.3151.1748.7849.3149.31518,200
May 20, 201949.9151.3949.3950.1650.16504,200
May 17, 201948.2650.1448.1050.0250.02441,300
May 16, 201948.9549.2148.2448.5348.53518,500
May 15, 201948.3848.8048.0748.5948.59426,900
May 14, 201949.1749.2148.0348.8248.82198,100
May 13, 201947.9549.4547.7449.0449.04515,000
May 10, 201948.3649.2148.2149.1049.10481,700
May 09, 201948.5148.9448.0148.5848.58691,400
May 08, 201949.0849.6848.8148.9448.94464,800
May 07, 201949.5050.3649.2249.4249.42490,700
May 06, 201949.1750.2249.0250.0050.00499,000
May 03, 201949.0050.0148.3849.8249.82517,900
May 02, 201948.8149.3348.3648.6348.63582,300
May 01, 201948.9749.4848.6248.8548.851,084,700
Apr 30, 201949.3550.2448.2848.7948.794,444,800
Apr 29, 201943.1643.5842.4043.0643.06989,600
Apr 26, 201942.6343.0842.2043.0843.08554,400
Apr 25, 201942.2042.9041.6942.6842.68443,900
Apr 24, 201942.5342.9142.1842.5742.57322,700
Apr 23, 201941.9443.2341.8342.4742.47657,600
Apr 22, 201939.9341.9739.9041.8941.891,057,000
Apr 18, 201940.2640.6739.8240.0040.00726,500
Apr 17, 201942.4042.7339.8740.2540.251,080,500
Apr 16, 201941.6342.3941.5442.3542.35450,100
Apr 15, 201940.9241.7740.6941.5741.57583,200
Apr 12, 201940.2741.3340.2741.1341.13558,900
Apr 11, 201940.1140.3339.8840.1340.13529,100
Apr 10, 201939.5840.3939.2540.0740.07357,200
Apr 09, 201939.1839.6939.1739.4839.48398,100
Apr 08, 201939.5039.8539.2939.5539.55301,100
Apr 05, 201939.5639.8538.9839.7039.70390,700
Apr 04, 201939.1339.5638.9839.5039.50513,600
Apr 03, 201939.1439.4538.8739.1339.13424,500
Apr 02, 201937.9839.1937.5838.9538.95765,100
Apr 01, 201937.9638.7737.6238.0538.05303,100
Mar 29, 201937.6738.4237.1037.7637.76445,200
Mar 28, 201937.0538.3637.0537.6037.60715,700
Mar 27, 201937.1037.3036.6436.9836.98690,600
Mar 26, 201937.8038.4237.2537.3037.30721,100
Mar 25, 201937.7637.9836.9437.6437.64517,100
Mar 22, 201938.4838.9137.9337.9437.94619,100
Mar 21, 201938.6739.7338.6739.0039.00584,100
Mar 20, 201939.5639.7138.6438.8238.82970,500
Mar 19, 201937.9540.4937.6239.8339.831,394,600
Mar 18, 201938.1140.1037.4139.5839.581,260,600
Mar 15, 201938.6239.0137.0437.7237.721,648,900
Mar 14, 201932.3240.2432.2638.9938.994,454,200
Mar 13, 201929.2730.4528.6929.8729.871,821,900
Mar 12, 201929.8630.3929.1529.1529.15752,100
Mar 11, 201929.6930.1929.3129.7929.79635,900
Mar 08, 201928.0529.9128.0029.6929.691,049,700
Mar 07, 201928.6628.6627.6627.7027.70355,900
Mar 06, 201930.0230.2028.5628.6828.68920,800
Mar 05, 201931.0231.2329.8030.0130.011,079,500
Mar 04, 201932.0032.1230.8431.0731.07846,500
Mar 01, 201933.0233.8031.9132.0032.001,481,200
Feb 28, 201933.8434.1032.9032.9032.90832,200
Feb 27, 201934.8035.1833.9934.0134.01564,100
Feb 26, 201935.4135.6634.6634.9934.99255,800
Feb 25, 201935.4936.0735.3435.5135.51357,200
Feb 22, 201935.3135.6935.0735.4535.45431,700
Feb 21, 201935.3335.5834.9435.1035.10390,900
Feb 20, 201936.7836.7834.9835.4935.49672,800
Feb 19, 201937.3337.5536.7736.7936.79258,600
Feb 15, 201937.5337.7037.0337.3237.32412,200
Feb 14, 201936.4937.4636.2637.3537.35592,500
Feb 13, 201935.7736.7735.6436.6536.65429,400
Feb 12, 201935.5036.0735.5035.7135.71510,000
Feb 11, 201934.0335.4734.0335.3535.35798,500
Feb 08, 201932.8633.8732.7733.8333.83507,800
Feb 07, 201932.6233.3532.4433.0833.08275,300
Feb 06, 201932.6733.2832.3632.8032.80326,800
Feb 05, 201932.4032.6732.1332.6532.65443,900
Feb 04, 201931.9732.2731.6232.2732.27440,000
Feb 01, 201931.6032.0031.5531.8531.85351,300
Jan 31, 201930.9331.7330.9331.5531.55621,900
Jan 30, 201930.8931.1130.4330.9230.92246,300
Jan 29, 201930.1631.0430.0730.7030.70362,900
Jan 28, 201929.7230.2429.4730.0930.09246,800
Jan 25, 201930.0030.5229.8430.3030.30150,200
Jan 24, 201929.2329.7528.9029.6829.68576,900
Jan 23, 201929.5130.2529.2929.3329.33315,100
Jan 22, 201929.0529.8929.0529.5229.52588,600
Jan 18, 201928.9129.3528.8829.2529.25525,100
Jan 17, 201927.3029.0027.3028.8828.88954,400
Jan 16, 201927.9128.7327.3727.4627.46573,200
Jan 15, 201927.7128.3227.2627.8927.89537,100
Jan 14, 201927.7528.0427.4227.5327.53332,500
Jan 11, 201927.5928.3127.4027.9127.91408,300
Jan 10, 201927.9128.5727.6427.8727.87402,400
Jan 09, 201928.4528.7027.7128.1228.121,088,800
Jan 08, 201928.6528.9928.1628.3228.32318,200
Jan 07, 201927.8429.0827.7828.3228.32494,200
Jan 04, 201926.8727.9626.7427.6227.62468,900
Jan 03, 201926.5627.2025.9626.3826.38449,400
Jan 02, 201926.8327.8726.6326.8626.86379,500
Dec 31, 201826.8927.1826.4027.1627.16434,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...