WDAY - Workday, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2019173.93176.48172.22175.51175.511,899,000
Sep 17, 2019173.01175.56172.50175.07175.071,453,800
Sep 16, 2019166.24174.10165.83173.00173.001,971,600
Sep 13, 2019170.22171.98167.14167.59167.591,615,200
Sep 12, 2019173.81174.39170.19170.38170.381,694,500
Sep 11, 2019173.88175.32171.15172.56172.561,821,900
Sep 10, 2019168.50174.02166.57173.89173.892,837,500
Sep 09, 2019172.87173.50166.00171.04171.043,489,000
Sep 06, 2019176.08177.50172.21172.30172.301,435,200
Sep 05, 2019176.00177.83173.51175.90175.901,957,300
Sep 04, 2019176.42177.92172.95173.67173.672,672,600
Sep 03, 2019174.46178.22173.62174.98174.983,520,600
Aug 30, 2019184.00190.31173.20177.28177.288,138,100
Aug 29, 2019187.36189.21184.51187.65187.652,857,300
Aug 28, 2019186.66186.66182.28185.31185.311,714,400
Aug 27, 2019194.25196.43186.09188.35188.352,681,900
Aug 26, 2019193.50193.98189.52193.86193.861,349,800
Aug 23, 2019196.55199.42191.56192.13192.132,377,600
Aug 22, 2019191.70194.16189.11193.37193.371,216,800
Aug 21, 2019188.18193.12187.90190.92190.921,370,700
Aug 20, 2019187.32187.73184.11186.15186.151,099,100
Aug 19, 2019194.54195.50187.40187.64187.641,993,000
Aug 16, 2019187.88192.75187.70192.39192.391,562,200
Aug 15, 2019185.28187.10182.72185.99185.991,371,900
Aug 14, 2019188.17189.25183.73185.77185.771,231,100
Aug 13, 2019192.55193.70189.68192.15192.151,030,000
Aug 12, 2019190.01192.26189.10189.74189.74957,100
Aug 09, 2019191.66194.60189.36191.52191.521,072,500
Aug 08, 2019188.22192.82188.22192.79192.791,574,900
Aug 07, 2019185.00189.64183.11187.15187.151,122,400
Aug 06, 2019189.56191.70185.65187.33187.331,209,600
Aug 05, 2019190.70191.64185.32187.84187.842,768,800
Aug 02, 2019202.41202.49194.89195.83195.832,629,500
Aug 01, 2019201.00206.76200.00203.86203.861,679,000
Jul 31, 2019206.45208.69199.68199.98199.982,150,500
Jul 30, 2019210.50215.65205.27205.97205.972,260,500
Jul 29, 2019216.58217.00205.44212.50212.501,538,200
Jul 26, 2019216.27218.95215.47215.89215.89911,500
Jul 25, 2019213.04216.26210.83215.01215.011,002,300
Jul 24, 2019212.08215.15210.67214.59214.59951,400
Jul 23, 2019216.47216.47208.36211.97211.971,201,600
Jul 22, 2019214.95216.46214.05214.34214.34986,000
Jul 19, 2019220.00221.50214.01214.24214.24932,100
Jul 18, 2019217.18219.37215.71217.88217.881,168,300
Jul 17, 2019213.97218.79213.66218.01218.011,323,500
Jul 16, 2019216.25218.30212.34213.50213.501,655,900
Jul 15, 2019221.66221.99217.10218.00218.001,863,600
Jul 12, 2019223.76226.83220.89222.17222.171,686,600
Jul 11, 2019219.50224.43219.50224.30224.301,860,100
Jul 10, 2019219.32222.06218.45219.23219.231,100,100
Jul 09, 2019214.00219.59213.33218.74218.741,361,400
Jul 08, 2019213.89215.46212.15215.27215.271,451,900
Jul 05, 2019214.21216.53211.55216.01216.01957,200
Jul 03, 2019214.96217.55213.54216.80216.801,009,200
Jul 02, 2019213.40214.10211.02213.96213.961,147,200
Jul 01, 2019210.35213.66208.50213.47213.471,527,200
Jun 28, 2019206.87208.95204.71205.58205.583,488,600
Jun 27, 2019205.08207.59203.27206.26206.261,076,700
Jun 26, 2019207.39209.66203.07204.58204.581,350,900
Jun 25, 2019209.66210.09203.03204.52204.521,506,700
Jun 24, 2019217.50218.27208.25209.07209.072,330,100
Jun 21, 2019218.27219.02215.84216.33216.331,649,600
Jun 20, 2019219.33221.00215.58220.11220.111,847,600
Jun 19, 2019213.50216.21211.00215.76215.76960,700
Jun 18, 2019212.00215.48211.31213.24213.241,611,400
Jun 17, 2019209.00212.45207.04209.03209.031,411,800
Jun 14, 2019207.99209.90205.10208.00208.001,058,400
Jun 13, 2019207.81210.77205.34208.46208.461,536,400
Jun 12, 2019205.17214.03205.07209.45209.451,343,800
Jun 11, 2019216.02216.68203.65205.77205.771,829,100
Jun 10, 2019213.68217.00213.30213.69213.691,639,800
Jun 07, 2019204.85211.82204.19211.47211.471,823,600
Jun 06, 2019199.13205.30198.29204.11204.111,320,400
Jun 05, 2019198.98200.81194.89199.60199.602,095,200
Jun 04, 2019193.52195.99189.62195.79195.793,164,100
Jun 03, 2019203.85204.79190.38191.88191.882,941,300
May 31, 2019203.90207.80203.05204.12204.121,721,300
May 30, 2019203.33208.35203.01207.91207.911,702,400
May 29, 2019209.85210.00199.36203.23203.235,529,300
May 28, 2019212.50217.63211.63212.87212.873,754,000
May 24, 2019207.02213.13206.50210.72210.721,656,500
May 23, 2019209.18209.90202.44205.32205.321,548,600
May 22, 2019205.13210.87205.13210.41210.412,149,500
May 21, 2019205.81208.10205.68206.83206.831,429,400
May 20, 2019208.14209.36202.67202.81202.811,545,600
May 17, 2019210.53212.25207.81210.38210.382,434,400
May 16, 2019205.00213.98204.42212.00212.002,534,300
May 15, 2019200.03206.82199.29204.99204.991,277,100
May 14, 2019196.25202.11195.38201.28201.281,131,500
May 13, 2019198.49200.99193.84194.08194.081,951,000
May 10, 2019198.78204.23197.34203.53203.531,137,300
May 09, 2019194.55200.52191.25200.35200.351,310,700
May 08, 2019198.00200.05195.66196.92196.922,243,600
May 07, 2019200.66201.99195.11198.54198.541,242,900
May 06, 2019196.69203.28195.04202.98202.981,029,300
May 03, 2019200.78203.79198.05203.12203.12789,100
May 02, 2019200.17201.79194.81198.65198.651,320,200
May 01, 2019206.50206.85201.18201.18201.181,102,400
Apr 30, 2019204.48208.33203.05205.63205.63962,800
Apr 29, 2019205.00206.48203.60204.51204.511,002,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...