WAGE - WageWorks, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201841.9542.6541.7042.6542.65212,892
Sep 17, 201840.6042.0540.0541.9541.95674,100
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
Jul 20, 201851.2552.0051.0051.6551.65339,600
Jul 19, 201851.6551.7550.5351.1051.10332,000
Jul 18, 201852.0552.4551.8551.9551.95182,700
Jul 17, 201851.6552.4551.3552.1552.15159,700
Jul 16, 201852.5052.6851.5851.9051.90254,200
Jul 13, 201852.8553.2051.9052.4552.45215,500
Jul 12, 201852.5053.2051.6053.0553.05226,200
Jul 11, 201851.4552.2551.2852.2052.20215,400
Jul 10, 201853.3053.3051.4551.5551.55231,400
Jul 09, 201853.4053.7052.9053.4053.40203,500
Jul 06, 201852.8553.6052.8553.1553.15257,400
Jul 05, 201852.6052.7551.8052.6552.65251,900
Jul 03, 201851.3552.5551.2052.5052.50268,000
Jul 02, 201849.4051.2049.4051.0051.00479,100
Jun 29, 201850.2551.0049.4050.0050.00574,000
Jun 28, 201848.0550.1547.4550.1050.10507,500
Jun 27, 201850.6550.6546.0047.2547.251,069,600
Jun 26, 201850.7051.3050.2051.2551.25165,000
Jun 25, 201850.7551.0050.1050.6050.60266,500
Jun 22, 201851.8051.8050.6551.1051.10378,300
Jun 21, 201852.0052.2551.3051.4051.40288,300
Jun 20, 201851.0052.1550.6052.1052.10473,100
Jun 19, 201850.8051.0050.0050.9550.95550,200
Jun 18, 201850.3551.5050.1051.0051.00482,900
Jun 15, 201850.4051.0050.0050.9050.90874,800
Jun 14, 201849.1550.5048.9050.3550.35293,100
Jun 13, 201849.0049.2548.6549.1549.15185,300
Jun 12, 201848.4549.1548.3048.7548.75202,900
Jun 11, 201848.4548.9548.1048.5548.55298,600
Jun 08, 201848.5549.1548.3048.5048.50211,600
Jun 07, 201848.7548.9048.1548.4548.45411,000
Jun 06, 201848.5048.8547.5048.6548.65299,600
Jun 05, 201847.2548.4647.0548.3548.35309,700
Jun 04, 201846.8047.4546.5047.2047.20274,000
Jun 01, 201847.8548.5946.7046.7046.70345,700
May 31, 201846.7047.5546.3547.4547.45444,300
May 30, 201845.8047.2045.7546.6546.65310,500
May 29, 201844.9045.2544.3044.8544.85260,000
May 25, 201844.4045.2044.3045.1045.10206,100
May 24, 201844.6544.7044.0544.2544.25531,600
May 23, 201844.0545.0043.8544.8044.80423,100
May 22, 201845.0545.5044.7044.7544.75152,000
May 21, 201845.0045.6044.6545.1045.10251,500
May 18, 201844.8045.3344.6044.9544.95301,300
May 17, 201843.4544.6543.1044.5544.55385,600
May 16, 201843.8543.8542.5543.3043.30293,600
May 15, 201842.9543.8742.6543.7043.70393,200
May 14, 201841.8043.0541.7042.8542.85513,900
May 11, 201841.1542.0541.1541.8541.85670,400
May 10, 201841.3041.7540.9541.4541.45344,200
May 09, 201841.6041.8040.9041.0541.05464,700
May 08, 201841.4542.0041.2541.4041.40479,000
May 07, 201841.7041.9041.3541.4541.45433,600
May 04, 201841.1542.0041.0541.5041.50372,300
May 03, 201841.8042.0041.2041.4041.40221,600
May 02, 201841.9542.2041.2041.9541.95525,900
May 01, 201841.6042.0040.7541.9541.95843,000
Apr 30, 201842.1042.5041.0541.6541.65532,000
Apr 27, 201842.9542.9542.0542.1042.10376,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...