WAGE - WageWorks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 26, 201843.9043.9042.7042.9542.95307,400
Apr 25, 201843.7544.1543.6043.8543.85552,600
Apr 24, 201844.0544.4043.2543.7543.75577,600
Apr 23, 201844.1044.1043.5243.7543.75409,800
Apr 20, 201844.8044.8543.7544.1044.10270,300
Apr 19, 201844.7545.4544.6545.0045.00326,100
Apr 18, 201845.1545.5944.7345.0045.00350,400
Apr 17, 201844.9545.2044.3044.7044.70755,800
Apr 16, 201843.6544.7543.3044.6544.65307,900
Apr 13, 201844.1044.2042.7543.4543.45541,100
Apr 12, 201843.8044.5543.6043.9543.95249,000
Apr 11, 201843.9044.5043.4543.6543.65534,400
Apr 10, 201842.7544.4542.6544.2544.25552,500
Apr 09, 201842.8543.1541.9042.4542.45622,600
Apr 06, 201845.6045.9041.2543.4043.401,710,000
Apr 05, 201845.4545.5544.7545.0545.05256,000
Apr 04, 201844.4545.1544.3045.1045.10348,600
Apr 03, 201844.4544.9644.0544.8544.85182,000
Apr 02, 201845.0045.5043.8544.1544.15285,000
Mar 29, 201844.5545.8544.4845.2045.20310,600
Mar 28, 201844.8045.2044.1544.2544.25379,000
Mar 27, 201845.2045.4044.3544.6544.65253,800
Mar 26, 201844.4045.1544.0044.9544.95311,700
Mar 23, 201845.5545.5543.6043.6543.65310,300
Mar 22, 201846.5046.6545.4545.5045.50244,100
Mar 21, 201846.2547.3145.8047.0047.00289,400
Mar 20, 201846.2546.4045.6546.2046.20293,800
Mar 19, 201846.1046.5045.3546.2546.25311,700
Mar 16, 201845.7046.9545.6546.3546.35638,800
Mar 15, 201848.2548.2544.9045.7045.70515,800
Mar 14, 201848.0548.3047.3548.2548.251,009,700
Mar 13, 201849.1049.2047.6547.9547.951,310,700
Mar 12, 201849.1049.8049.0049.0549.05454,200
Mar 09, 201849.6049.7548.5049.0549.05528,400
Mar 08, 201848.5049.3547.6549.2049.20517,700
Mar 07, 201845.8048.2045.8048.1548.15397,200
Mar 06, 201845.6046.2045.1046.1546.15580,800
Mar 05, 201846.2546.3044.5545.6045.60713,100
Mar 02, 201842.0047.0039.5546.5046.502,609,200
Mar 01, 201851.6051.8038.4042.7042.704,296,600
Feb 28, 201853.7554.3552.3552.4552.45435,500
Feb 27, 201854.7555.1053.7553.7553.75253,600
Feb 26, 201855.2056.6554.7054.8554.85289,000
Feb 23, 201854.0555.1054.0555.0555.05283,000
Feb 22, 201857.2057.4553.6054.1054.10527,800
Feb 21, 201857.5057.9256.7056.8056.80272,800
Feb 20, 201857.1058.1056.9057.3057.30255,700
Feb 16, 201856.4057.2556.4057.0057.00244,500
Feb 15, 201856.9557.2056.0556.6556.65181,500
Feb 14, 201855.2556.7555.0256.7056.70309,400
Feb 13, 201855.5055.8554.4555.5055.50310,100
Feb 12, 201856.4556.5055.6055.6055.60309,600
Feb 09, 201856.8057.1354.8056.4056.40260,800
Feb 08, 201857.3057.3056.4556.4556.45258,000
Feb 07, 201857.6057.7556.9557.1557.15157,600
Feb 06, 201857.1058.4056.6557.8557.85243,000
Feb 05, 201860.5061.1557.9557.9557.95391,500
Feb 02, 201860.7561.3560.4060.9560.95223,200
Feb 01, 201860.8561.6059.8561.1061.10429,000
Jan 31, 201861.3561.4560.3060.5560.55265,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...