WDAY - Workday, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020185.00188.30184.52186.07186.071,962,900
Jan 23, 2020183.05184.59181.25184.38184.381,693,900
Jan 22, 2020183.06184.59182.28182.41182.411,883,800
Jan 21, 2020180.30183.54179.74182.31182.311,232,700
Jan 17, 2020183.00183.80180.42181.06181.061,735,500
Jan 16, 2020178.87182.98178.18182.78182.782,059,800
Jan 15, 2020180.73181.19178.40179.18179.182,051,900
Jan 14, 2020181.64182.82179.25179.98179.981,212,900
Jan 13, 2020180.92182.58180.48181.92181.921,506,800
Jan 10, 2020180.98182.65179.59180.11180.112,006,000
Jan 09, 2020179.26180.99177.27179.48179.483,037,000
Jan 08, 2020172.96179.61172.05178.71178.712,819,900
Jan 07, 2020169.51173.22168.82172.95172.952,404,100
Jan 06, 2020166.99170.44166.35169.49169.491,623,300
Jan 03, 2020165.00168.86164.96168.44168.441,276,300
Jan 02, 2020166.10168.72165.71167.46167.461,503,000
Dec 31, 2019162.89165.07162.60164.45164.45822,400
Dec 30, 2019165.50166.02161.73163.84163.841,179,600
Dec 27, 2019166.42167.44164.24165.85165.851,136,300
Dec 26, 2019166.67167.82164.68165.36165.361,013,100
Dec 24, 2019164.87166.50164.51166.19166.19369,100
Dec 23, 2019167.33167.44163.90165.61165.611,518,300
Dec 20, 2019162.25167.56161.95167.16167.163,884,900
Dec 19, 2019161.39162.27159.95161.57161.571,655,400
Dec 18, 2019160.07162.45160.01161.48161.482,117,000
Dec 17, 2019161.24161.25158.80159.61159.611,681,400
Dec 16, 2019160.40160.93159.57160.45160.452,558,800
Dec 13, 2019160.00160.61157.61159.46159.463,778,700
Dec 12, 2019164.42164.42159.62159.74159.742,430,900
Dec 11, 2019163.13165.01161.38165.00165.001,876,100
Dec 10, 2019164.60166.06162.62163.22163.221,847,400
Dec 09, 2019165.31167.59163.06163.63163.631,558,300
Dec 06, 2019162.06166.48161.51166.22166.222,279,300
Dec 05, 2019164.38165.29159.69160.97160.974,250,100
Dec 04, 2019164.56168.54162.07165.39165.396,104,300
Dec 03, 2019169.00174.49167.49173.50173.502,256,600
Dec 02, 2019178.56178.65169.50171.93171.932,168,400
Nov 29, 2019179.00180.03178.34179.12179.12611,000
Nov 27, 2019179.00179.81177.12179.68179.681,659,900
Nov 26, 2019176.45179.13176.45177.99177.992,417,800
Nov 25, 2019174.98178.24174.76176.45176.452,229,500
Nov 22, 2019172.30173.69170.35172.84172.841,205,500
Nov 21, 2019172.60174.37169.36171.51171.511,613,400
Nov 20, 2019167.70173.40166.97172.56172.562,672,400
Nov 19, 2019165.00167.55163.96166.89166.891,954,700
Nov 18, 2019162.54164.80161.38164.00164.003,493,300
Nov 15, 2019165.90166.09162.53165.98165.981,588,200
Nov 14, 2019165.84166.30163.83164.80164.802,012,700
Nov 13, 2019164.00166.73163.42166.38166.381,344,100
Nov 12, 2019163.93165.14163.03163.71163.711,028,300
Nov 11, 2019162.10165.34160.95163.97163.971,318,700
Nov 08, 2019159.48162.92158.79162.42162.421,413,700
Nov 07, 2019161.49162.86159.86160.44160.441,103,000
Nov 06, 2019160.63162.50159.81161.55161.551,216,200
Nov 05, 2019165.44165.89159.47161.38161.381,301,600
Nov 04, 2019166.89167.66162.45165.19165.192,048,900
Nov 01, 2019163.63165.71161.82165.33165.331,096,200
Oct 31, 2019163.68164.10159.00162.16162.161,151,900
Oct 30, 2019159.71164.55157.87164.10164.101,393,900
Oct 29, 2019159.77161.47157.95158.11158.11942,000
Oct 28, 2019161.31162.24158.85159.40159.401,430,200
Oct 25, 2019157.78160.95156.20160.75160.751,213,400
Oct 24, 2019154.99158.87154.41158.59158.592,307,800
Oct 23, 2019152.53157.17151.97152.29152.292,737,900
Oct 22, 2019157.84157.84152.68153.02153.022,115,000
Oct 21, 2019154.89155.63152.66154.09154.091,954,700
Oct 18, 2019157.94158.63151.06154.54154.544,154,400
Oct 17, 2019159.10160.66156.37157.83157.833,462,800
Oct 16, 2019168.00168.02156.86160.46160.4610,846,000
Oct 15, 2019180.45185.62180.30180.96180.963,059,600
Oct 14, 2019179.10181.72178.24180.24180.24888,100
Oct 11, 2019180.16183.09177.72180.44180.442,663,700
Oct 10, 2019171.87175.19171.37174.32174.32789,900
Oct 09, 2019171.88173.85170.70173.29173.29930,900
Oct 08, 2019176.40176.55169.30169.49169.492,328,500
Oct 07, 2019171.46179.17171.46177.84177.842,011,700
Oct 04, 2019173.15175.46170.10173.88173.881,617,100
Oct 03, 2019165.99172.32163.75172.09172.091,798,300
Oct 02, 2019166.92167.87164.64165.81165.811,778,900
Oct 01, 2019170.07171.42168.54168.74168.741,372,800
Sep 30, 2019169.00171.08167.72169.96169.961,397,000
Sep 27, 2019174.79174.79165.07168.65168.652,231,200
Sep 26, 2019170.00175.92169.80174.44174.443,050,200
Sep 25, 2019167.52170.15163.26169.98169.982,421,400
Sep 24, 2019175.01176.75166.60167.51167.512,126,600
Sep 23, 2019174.93175.63173.27174.45174.451,311,900
Sep 20, 2019172.94175.52172.19174.97174.972,550,800
Sep 19, 2019175.50176.81172.08172.74172.741,622,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...