WAGE - WageWorks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201829.2729.8329.0429.2029.20860,100
Dec 11, 201830.3830.5528.1628.9128.91835,800
Dec 10, 201829.9430.9929.7129.8429.84443,100
Dec 07, 201830.0230.6529.1829.4829.48432,800
Dec 06, 201830.6630.6729.4430.0330.03634,800
Dec 04, 201833.4634.1731.0331.1031.10769,000
Dec 03, 201833.8233.8632.8433.5933.59858,200
Nov 30, 201833.5834.0533.1633.3333.33335,500
Nov 29, 201833.4034.3233.0733.6033.60618,200
Nov 28, 201833.3133.8632.6433.8433.84834,800
Nov 27, 201834.3434.8133.0733.1633.16354,900
Nov 26, 201834.5935.1233.9834.3834.38389,600
Nov 23, 201833.6034.7133.4334.5134.5189,900
Nov 21, 201834.5235.0833.7833.9233.92236,000
Nov 20, 201835.7636.1634.2834.3034.30366,000
Nov 19, 201836.3637.2035.8636.0236.02555,600
Nov 16, 201836.5837.0435.2836.5036.50416,500
Nov 15, 201836.0037.2836.0036.8736.87325,800
Nov 14, 201837.2637.5135.9836.4036.40409,100
Nov 13, 201837.7538.1336.4537.1037.10439,200
Nov 12, 201838.3438.4637.2337.6937.69341,300
Nov 09, 201840.0040.0037.8638.3838.38212,500
Nov 08, 201840.7041.2839.9340.0040.00251,400
Nov 07, 201841.0041.2838.1640.8940.89384,100
Nov 06, 201841.2542.8341.2542.7842.78174,600
Nov 05, 201841.3442.3740.8941.3241.32251,300
Nov 02, 201841.4441.7241.0041.3841.38292,300
Nov 01, 201839.9941.9839.9741.3641.36298,400
Oct 31, 201840.5740.6339.1139.8139.81303,800
Oct 30, 201839.9840.4739.6740.0140.01183,900
Oct 29, 201840.6741.4239.5240.0440.04173,700
Oct 26, 201840.4441.0739.7740.1640.16256,700
Oct 25, 201840.4241.0040.1940.7540.75267,300
Oct 24, 201841.5741.7840.0840.1740.17346,100
Oct 23, 201841.7342.0041.0441.6441.64158,300
Oct 22, 201842.0742.6741.8442.1642.16170,000
Oct 19, 201841.9842.6641.6341.8141.81186,100
Oct 18, 201842.2842.9141.7642.0642.06186,400
Oct 17, 201842.8642.8641.9142.3742.37180,700
Oct 16, 201841.7143.1240.6043.0043.00223,800
Oct 15, 201841.4942.1140.2141.5741.57259,200
Oct 12, 201841.7441.7440.5541.0941.09279,300
Oct 11, 201840.8341.6540.4941.1041.10284,700
Oct 10, 201840.9241.4440.7541.0041.00215,700
Oct 09, 201840.9341.6140.8340.9440.94216,100
Oct 08, 201841.8042.0940.2340.8940.89297,700
Oct 05, 201842.6142.6741.0741.8141.81141,300
Oct 04, 201842.7343.0142.0042.3942.39155,500
Oct 03, 201842.1543.3441.6742.9742.97245,500
Oct 02, 201842.3942.7141.8341.9041.90243,900
Oct 01, 201843.0143.3242.0442.2542.25564,800
Sep 28, 201841.5543.1541.5542.7542.75414,600
Sep 27, 201840.6041.8540.3041.5541.55278,500
Sep 26, 201840.5540.9040.1340.5040.50272,200
Sep 25, 201840.1041.1539.8040.6040.60365,600
Sep 24, 201840.1040.4239.6040.0040.00503,400
Sep 21, 201841.5541.8039.9040.1540.15727,700
Sep 20, 201841.7542.6041.6041.7541.75647,200
Sep 19, 201841.6542.2041.5641.7041.70335,900
Sep 18, 201841.9542.7041.7041.7541.75459,600
Sep 17, 201840.6042.0540.0541.9541.95675,300
Sep 14, 201840.7142.0540.1541.0541.05637,700
Sep 13, 201840.6543.4040.0040.9540.952,975,600
Sep 12, 201849.5549.8549.0049.1049.10235,400
Sep 11, 201850.5050.9049.3549.6049.60262,700
Sep 10, 201850.7550.8050.0950.5050.50123,600
Sep 07, 201851.1551.4550.4050.6050.60149,700
Sep 06, 201851.6051.6050.9051.2051.20148,400
Sep 05, 201852.2052.2050.6051.5051.50274,300
Sep 04, 201853.5053.8552.0552.4552.45232,500
Aug 31, 201851.9053.6551.9053.5053.50207,900
Aug 30, 201851.8552.6551.3052.0052.00222,500
Aug 29, 201852.3052.8051.9552.1052.10122,900
Aug 28, 201852.2552.8551.4552.1552.15120,600
Aug 27, 201852.8553.5052.0052.1052.10188,500
Aug 24, 201851.7053.1051.6552.7052.70154,900
Aug 23, 201851.8552.3351.2551.7051.70131,000
Aug 22, 201852.7553.2051.7051.8551.85154,700
Aug 21, 201852.0553.0052.0552.8052.80424,700
Aug 20, 201853.1053.1052.0552.1052.10164,300
Aug 17, 201851.9052.9751.9052.8052.80257,300
Aug 16, 201852.1552.6551.5552.0552.05207,000
Aug 15, 201853.0053.4051.6551.7551.75407,100
Aug 14, 201854.7554.9052.9553.1553.15210,500
Aug 13, 201854.8554.9553.8054.6554.65148,500
Aug 10, 201855.0555.4554.7554.8054.80135,000
Aug 09, 201856.0056.8055.2055.3555.35252,900
Aug 08, 201855.6556.7555.1056.3556.35196,900
Aug 07, 201854.9055.9054.5055.7055.70291,200
Aug 06, 201853.0555.1553.0554.8554.85176,200
Aug 03, 201854.4054.6952.7052.8552.85225,000
Aug 02, 201853.1554.5553.1554.4554.45226,900
Aug 01, 201852.6053.5552.2553.5053.50293,400
Jul 31, 201852.7053.4552.1552.8052.80292,200
Jul 30, 201854.2054.6052.3052.4052.40245,700
Jul 27, 201854.6054.7053.7554.3554.35176,500
Jul 26, 201853.5554.6553.5554.4054.40358,500
Jul 25, 201852.3053.7552.3053.6553.65343,100
Jul 24, 201853.0553.2551.9052.4052.40295,300
Jul 23, 201851.7553.2551.4552.8552.85238,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...