Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
148.98-0.36 (-0.24%)
At close: 01:00PM EST
149.58 +0.60 (+0.40%)
After hours: 04:39PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022147.84149.74147.40148.98148.98768,300
Nov 23, 2022143.90151.85143.70149.34149.341,518,700
Nov 22, 2022143.53146.41141.22146.29146.291,289,200
Nov 21, 2022142.00145.64141.72143.20143.201,808,900
Nov 18, 2022152.19152.48145.30146.74146.741,650,700
Nov 17, 2022150.48151.57147.69148.81148.811,849,300
Nov 16, 2022159.45159.82153.24155.39155.391,582,600
Nov 15, 2022159.41162.51158.36160.74160.742,803,900
Nov 14, 2022155.77155.94151.94153.38153.382,032,700
Nov 11, 2022153.12159.29150.86156.95156.952,680,200
Nov 10, 2022145.00155.43144.82153.13153.134,396,200
Nov 09, 2022140.06140.06134.14134.95134.951,913,600
Nov 08, 2022136.82142.70134.72140.18140.182,072,200
Nov 07, 2022135.42137.63130.35136.52136.523,038,400
Nov 04, 2022140.71141.27128.72132.63132.635,266,300
Nov 03, 2022141.19144.28139.89140.22140.222,572,400
Nov 02, 2022152.29152.29143.41143.51143.512,190,500
Nov 01, 2022158.48158.95151.52151.60151.601,430,400
Oct 31, 2022157.75158.65155.43155.82155.821,222,000
Oct 28, 2022154.12157.98152.53157.65157.651,502,600
Oct 27, 2022158.37162.77154.91155.24155.242,241,200
Oct 26, 2022152.06158.02151.85154.73154.732,753,600
Oct 25, 2022150.16157.08149.68156.18156.182,379,900
Oct 24, 2022149.42149.48143.51147.95147.951,505,800
Oct 21, 2022144.73149.73142.63149.48149.481,431,700
Oct 20, 2022145.37149.43144.24145.42145.421,816,900
Oct 19, 2022150.79151.42145.50146.50146.501,548,200
Oct 18, 2022152.81156.62151.06152.61152.612,224,900
Oct 17, 2022143.20149.57142.67148.94148.943,386,900
Oct 14, 2022145.22147.24139.39139.59139.592,141,100
Oct 13, 2022138.30143.57135.63142.71142.712,556,400
Oct 12, 2022142.35144.20139.96143.93143.932,040,400
Oct 11, 2022147.00147.70141.55142.70142.702,096,900
Oct 10, 2022153.53153.53146.63147.83147.831,029,500
Oct 07, 2022155.79157.19151.71152.88152.881,537,700
Oct 06, 2022159.31162.44158.03159.50159.501,554,700
Oct 05, 2022156.51160.52155.48159.45159.451,257,800
Oct 04, 2022157.31160.25157.31159.00159.001,748,400
Oct 03, 2022152.68155.71151.31154.25154.251,723,500
Sep 30, 2022156.31158.41152.08152.22152.221,878,100
Sep 29, 2022155.36156.51152.13156.26156.262,391,600
Sep 28, 2022149.76157.67149.34156.85156.854,052,600
Sep 27, 2022149.54150.83146.54149.18149.182,154,900
Sep 26, 2022151.20153.83146.92146.97146.972,269,600
Sep 23, 2022149.50151.38146.79151.24151.243,214,900
Sep 22, 2022150.12152.21148.85150.49150.492,511,600
Sep 21, 2022153.41157.82150.92150.98150.982,543,800
Sep 20, 2022152.72154.64151.58152.65152.652,370,500
Sep 19, 2022151.60155.03150.88155.00155.002,009,800
Sep 16, 2022151.39156.49149.39152.29152.295,787,800
Sep 15, 2022158.57160.78154.14154.33154.333,345,200
Sep 14, 2022161.69163.67159.10160.13160.132,426,700
Sep 13, 2022162.13164.09159.83160.11160.113,312,000
Sep 12, 2022170.98172.98169.19169.75169.752,905,300
Sep 09, 2022168.52171.29168.00169.96169.962,040,200
Sep 08, 2022165.06169.45164.13167.58167.582,332,400
Sep 07, 2022159.85166.17159.49165.77165.772,537,800
Sep 06, 2022158.12160.06155.82159.90159.902,333,400
Sep 02, 2022163.10164.24157.43158.54158.542,381,700
Sep 01, 2022162.42163.06157.50161.09161.093,612,800
Aug 31, 2022166.71167.92162.90164.56164.563,452,800
Aug 30, 2022162.94165.27160.03164.27164.273,332,300
Aug 29, 2022164.14169.14160.76160.89160.894,161,800
Aug 26, 2022176.00178.56165.52166.46166.469,891,000
Aug 25, 2022156.72162.58154.11162.36162.364,339,200
Aug 24, 2022158.36161.77157.37160.38160.382,699,100
Aug 23, 2022161.00161.42156.79157.66157.663,311,800
Aug 22, 2022165.94165.94160.09160.85160.852,856,100
Aug 19, 2022169.61170.01166.03168.18168.182,222,200
Aug 18, 2022175.02176.00172.13173.13173.132,040,000
Aug 17, 2022175.00176.92173.80175.89175.892,005,800
Aug 16, 2022176.70178.78175.89177.79177.792,068,100
Aug 15, 2022175.48179.83175.20179.55179.552,583,900
Aug 12, 2022169.27176.38168.69176.23176.233,728,800
Aug 11, 2022172.30172.72165.13166.08166.082,465,700
Aug 10, 2022171.68173.05169.74171.33171.332,429,000
Aug 09, 2022164.88166.56163.28166.43166.432,111,100
Aug 08, 2022161.63169.22161.35166.80166.803,078,400
Aug 05, 2022158.69163.26158.00161.71161.711,812,600
Aug 04, 2022158.96162.60158.12162.54162.541,666,300
Aug 03, 2022157.42160.58156.05160.36160.362,434,200
Aug 02, 2022153.44157.61153.38155.06155.061,267,000
Aug 01, 2022152.97156.19151.70155.58155.581,629,500
Jul 29, 2022153.50155.85150.44155.10155.102,664,900
Jul 28, 2022149.00153.50147.47152.81152.813,186,900
Jul 27, 2022144.92150.46143.12150.10150.102,895,600
Jul 26, 2022145.26145.26140.43140.91140.912,242,000
Jul 25, 2022148.33148.33144.55145.44145.441,623,700
Jul 22, 2022149.95152.33145.93148.00148.001,500,800
Jul 21, 2022146.75149.83145.43149.78149.781,675,000
Jul 20, 2022143.18147.67142.00147.30147.302,039,600
Jul 19, 2022141.42143.03138.47141.84141.842,312,300
Jul 18, 2022142.74143.39138.61138.74138.742,246,900
Jul 15, 2022138.95140.74136.00140.71140.712,764,100
Jul 14, 2022139.81140.68137.38137.92137.922,083,400
Jul 13, 2022134.28140.48134.10140.05140.052,878,600
Jul 12, 2022144.60147.48137.45137.78137.783,910,600
Jul 11, 2022146.48147.28144.01145.54145.541,636,200
Jul 08, 2022145.04148.23144.14148.01148.011,763,000
Jul 07, 2022145.70148.53145.55147.60147.603,103,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement