WAGE - WageWorks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201862.6562.6561.5561.7061.70182,328
Jan 16, 201861.5563.4061.1562.2562.25270,900
Jan 12, 201861.8562.3561.1061.2561.25256,100
Jan 11, 201860.5562.0060.2561.9061.90248,100
Jan 10, 201860.1560.7559.7560.6060.60226,200
Jan 09, 201861.3561.3560.0060.4560.45485,400
Jan 08, 201862.8562.8561.3561.3561.35363,500
Jan 05, 201863.4563.4562.0062.8562.85242,600
Jan 04, 201861.6563.4061.6563.2563.25192,600
Jan 03, 201861.3061.7060.8561.4061.40150,300
Jan 02, 201862.1062.5060.8561.3561.35463,300
Dec 29, 201762.2562.5561.7062.0062.00291,800
Dec 28, 201762.0062.4061.3562.0562.05225,400
Dec 27, 201762.0062.2561.0161.9061.90246,900
Dec 26, 201761.7062.4061.6561.9061.90156,600
Dec 22, 201762.2062.4061.4061.8061.80187,000
Dec 21, 201760.7062.5560.5062.2562.25229,400
Dec 20, 201760.6060.9260.0560.6560.65228,500
Dec 19, 201760.6060.6059.5560.3060.30516,600
Dec 18, 201760.9061.3560.0060.4560.45263,300
Dec 15, 201760.0561.1059.2560.3560.35594,500
Dec 14, 201761.4561.6059.7059.9559.95161,400
Dec 13, 201761.3061.6560.4561.3061.30200,500
Dec 12, 201761.6562.1561.0561.1061.10138,200
Dec 11, 201761.9062.4061.3061.5561.55286,400
Dec 08, 201762.9562.9561.9362.0062.00148,300
Dec 07, 201762.5063.4562.3062.5062.50189,900
Dec 06, 201763.2564.1062.6562.9062.90160,400
Dec 05, 201763.8563.8563.0063.2563.25199,600
Dec 04, 201764.8065.1063.3563.4563.45178,400
Dec 01, 201764.3064.7563.2064.1564.15664,200
Nov 30, 201765.5565.7563.9564.1564.15254,600
Nov 29, 201764.2065.4064.0565.4065.40295,200
Nov 28, 201763.7064.3063.2564.1564.15207,300
Nov 27, 201762.9563.9562.8563.5063.50297,300
Nov 24, 201762.2563.0862.0562.8562.8598,700
Nov 22, 201762.0063.0561.9562.2062.20275,000
Nov 21, 201760.9562.4060.4561.9561.95432,100
Nov 20, 201760.6560.9560.0560.6060.60218,900
Nov 17, 201761.7061.9060.1560.6560.65431,100
Nov 16, 201763.1063.1062.0062.2062.20282,300
Nov 15, 201762.6063.3562.4562.8062.80323,800
Nov 14, 201762.0062.9061.8062.7562.75309,300
Nov 13, 201761.4062.7361.1062.3062.30423,200
Nov 10, 201761.2561.6560.7061.5061.50287,600
Nov 09, 201758.3062.2558.3061.3561.35526,500
Nov 08, 201759.1059.8558.3058.5058.50935,800
Nov 07, 201761.4062.3559.3559.4559.45358,100
Nov 06, 201762.3062.9061.5561.6061.60397,500
Nov 03, 201763.0563.1561.9562.5562.55253,000
Nov 02, 201763.3063.4062.4562.9562.95212,900
Nov 01, 201764.3064.3062.5163.3063.30367,800
Oct 31, 201762.9564.3062.9563.7563.75248,400
Oct 30, 201764.0564.0562.3062.8062.80172,300
Oct 27, 201764.6065.3064.0064.4064.40180,400
Oct 26, 201764.4564.8063.7064.6564.65218,800
Oct 25, 201764.6064.6063.4064.1064.10154,200
Oct 24, 201765.2565.8064.4564.5564.55328,800
Oct 23, 201764.9065.1064.2065.0565.05151,000
Oct 20, 201765.0065.3564.4764.8564.85207,500
Oct 19, 201763.9064.5063.9064.4064.40207,700
Oct 18, 201764.0564.8063.5064.0564.05197,800
Oct 17, 201763.9564.3063.7563.8063.80237,600
Oct 16, 201764.0064.5063.5563.9063.90271,700
Oct 13, 201764.6564.6563.5064.1064.10527,800
Oct 12, 201763.8064.8563.4064.7064.70449,100
Oct 11, 201763.6063.9063.0063.6063.60321,900
Oct 10, 201762.8563.9062.6063.8063.80271,900
Oct 09, 201762.8063.0562.1562.5062.50265,400
Oct 06, 201762.6563.2562.6062.9562.95174,400
Oct 05, 201763.6563.6562.3562.9562.95294,900
Oct 04, 201763.7564.3563.6063.6063.60402,200
Oct 03, 201762.8563.8362.2563.7563.75521,600
Oct 02, 201760.7562.7560.6062.7562.75236,300
Sep 29, 201761.6061.9560.5560.7060.70465,200
Sep 28, 201760.8562.0560.2561.6561.65371,700
Sep 27, 201759.2561.2559.1861.1061.10290,700
Sep 26, 201758.8559.2558.7059.0059.00219,900
Sep 25, 201758.7558.9057.8358.7558.75250,900
Sep 22, 201758.5059.5558.5058.8058.80186,700
Sep 21, 201759.5559.6058.5558.6058.60181,600
Sep 20, 201758.9060.1058.8559.5059.50307,000
Sep 19, 201758.5058.9058.1558.8558.85175,800
Sep 18, 201758.0058.5057.7058.5058.50195,100
Sep 15, 201758.0558.4757.6058.0058.00529,500
Sep 14, 201758.0058.2057.4557.9557.95227,300
Sep 13, 201758.6558.6557.7558.1558.15282,000
Sep 12, 201759.0059.6558.4858.6058.60170,600
Sep 11, 201758.8559.4058.7059.0059.00213,800
Sep 08, 201757.6058.6057.6058.5558.55129,600
Sep 07, 201758.6058.6056.9057.7057.70292,200
Sep 06, 201758.0059.0357.9558.7558.75402,400
Sep 05, 201759.0559.4557.0057.4557.45172,300
Sep 01, 201759.0559.4558.3559.1559.15193,100
Aug 31, 201758.7059.4058.5558.9558.95261,000
Aug 30, 201758.6559.2058.3058.5058.50208,500
Aug 29, 201758.6559.2558.3558.7058.70245,300
Aug 28, 201758.7059.1058.2559.0559.05202,500
Aug 25, 201758.5058.9858.1558.6058.60179,600
Aug 24, 201758.0058.6057.7058.3058.30205,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...