WAGE - WageWorks, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201950.8051.1350.8051.0551.051,152,100
Jul 18, 201950.8050.8950.7350.7950.79721,500
Jul 17, 201950.8050.8550.7650.8050.80528,600
Jul 16, 201950.8550.9050.7650.7950.791,093,300
Jul 15, 201950.8550.9550.7950.8450.84467,400
Jul 12, 201950.9350.9550.8550.9050.90387,300
Jul 11, 201950.8750.9650.8050.8850.88664,100
Jul 10, 201950.8250.9050.7650.8750.87433,100
Jul 09, 201950.7550.8750.6750.8750.87540,500
Jul 08, 201950.7150.8950.4950.6650.66590,500
Jul 05, 201950.7050.8050.6450.6950.69809,000
Jul 03, 201950.6650.7450.5950.6550.65808,800
Jul 02, 201950.6650.7950.4050.6550.651,317,000
Jul 01, 201950.7551.1050.5250.5250.521,431,500
Jun 28, 201950.9050.9650.6750.7950.792,821,500
Jun 27, 201950.6050.9950.5150.9250.929,812,500
Jun 26, 201950.8251.9250.7051.6551.65283,600
Jun 25, 201950.6751.1850.3550.8250.82181,600
Jun 24, 201951.9052.3950.6650.8350.83195,800
Jun 21, 201951.2951.9750.5051.8451.84269,100
Jun 20, 201951.9651.9650.7951.4751.47326,500
Jun 19, 201951.7752.0751.3551.7851.78352,400
Jun 18, 201951.5652.5351.4651.9651.96141,500
Jun 17, 201952.6552.6550.7551.0451.04211,400
Jun 14, 201952.4452.9352.1252.7452.74202,100
Jun 13, 201952.8553.6152.0852.5752.57217,200
Jun 12, 201952.2152.8351.9152.7652.76180,600
Jun 11, 201951.8152.4551.6052.0152.01246,800
Jun 10, 201951.7552.4751.2651.5351.53558,900
Jun 07, 201951.3351.8251.0451.5051.50234,700
Jun 06, 201950.8251.3050.5451.0651.06402,600
Jun 05, 201950.0051.9650.0051.0051.00212,800
Jun 04, 201950.3450.5749.4549.9849.98287,000
Jun 03, 201949.9350.9249.5549.7349.73360,500
May 31, 201950.5250.6249.2049.9749.97310,700
May 30, 201949.7251.1449.6050.7150.71278,700
May 29, 201949.5049.7448.8749.1549.15420,500
May 28, 201950.1950.6349.1849.7249.72329,000
May 24, 201949.4150.2749.0150.1050.10397,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...