UK markets closed

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.31+2.06 (+1.43%)
At close: 04:00PM EDT
146.31 0.00 (0.00%)
After hours: 06:48PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022144.52148.01143.05146.31146.312,072,272
28 Jun 2022148.44149.93143.96144.25144.253,280,200
27 Jun 2022152.29153.08147.51148.05148.054,140,600
24 Jun 2022145.13152.12144.51152.05152.054,715,600
23 Jun 2022137.84142.61134.53142.19142.194,968,700
22 Jun 2022136.55139.53135.05136.59136.596,231,300
21 Jun 2022141.83143.69138.44138.60138.602,535,200
17 Jun 2022136.91141.95136.74139.38139.384,483,800
16 Jun 2022139.10140.75136.27136.86136.862,688,900
15 Jun 2022142.81145.42139.69142.81142.814,178,000
14 Jun 2022144.18146.01138.73139.38139.383,559,100
13 Jun 2022145.15146.92140.84142.23142.233,818,700
10 Jun 2022151.09152.00146.55149.28149.283,265,500
09 Jun 2022158.58159.51153.80153.83153.831,725,100
08 Jun 2022159.25161.27158.57160.04160.041,560,800
07 Jun 2022156.36160.99156.36159.25159.252,179,700
06 Jun 2022165.66165.82158.81158.86158.862,116,800
03 Jun 2022166.55168.22162.00162.13162.133,477,300
02 Jun 2022155.70169.90155.37169.44169.444,552,700
01 Jun 2022158.01162.27155.00156.56156.564,465,400
31 May 2022158.35158.69153.50156.30156.306,663,500
27 May 2022156.37159.96149.06158.79158.7913,368,400
26 May 2022164.53169.96160.68168.15168.154,929,600
25 May 2022159.49165.95158.03164.51164.513,028,400
24 May 2022162.98164.09157.49158.77158.774,155,700
23 May 2022167.00167.17162.70165.79165.792,649,600
20 May 2022168.60170.40161.04165.99165.992,793,000
19 May 2022163.46167.44161.83164.52164.523,725,700
18 May 2022170.99172.28161.62162.95162.954,067,900
17 May 2022173.58176.68169.00173.34173.344,586,200
16 May 2022179.44182.62174.64176.06176.062,165,200
13 May 2022175.34184.07174.95182.29182.293,815,400
12 May 2022171.71178.26168.90171.92171.923,450,800
11 May 2022179.62186.81172.45173.14173.143,500,200
10 May 2022181.80185.52176.18183.67183.674,270,900
09 May 2022185.16185.24175.07176.21176.216,349,100
06 May 2022193.42195.30185.56189.46189.461,999,000
05 May 2022204.74205.38193.16195.82195.822,574,300
04 May 2022201.95208.82193.59207.76207.762,752,100
03 May 2022207.73209.06200.08201.30201.302,852,600
02 May 2022205.78209.37203.14208.41208.411,761,800
29 Apr 2022213.28217.30205.94206.70206.702,213,200
28 Apr 2022210.19217.45209.32215.46215.462,192,000
27 Apr 2022202.34209.46202.34206.72206.722,237,000
26 Apr 2022207.76208.20200.67201.90201.902,891,200
25 Apr 2022204.43210.00204.28209.13209.131,364,000
22 Apr 2022212.44214.38205.55206.13206.131,696,700
21 Apr 2022220.86224.21210.39212.45212.451,680,700
20 Apr 2022226.74226.74219.58220.14220.141,075,800
19 Apr 2022219.33225.60216.56224.62224.621,851,900
18 Apr 2022220.99222.00214.57219.50219.502,983,600
14 Apr 2022229.00229.26224.01224.67224.671,401,300
13 Apr 2022225.81230.94225.35228.66228.661,178,500
12 Apr 2022231.20233.84225.45225.97225.971,403,500
11 Apr 2022225.02229.19223.41227.21227.211,586,900
08 Apr 2022232.76233.20228.24228.77228.771,271,700
07 Apr 2022228.96235.16228.96233.25233.251,171,700
06 Apr 2022234.06234.58228.60230.14230.141,831,400
05 Apr 2022243.59244.20237.50239.72239.722,175,400
04 Apr 2022238.24245.83237.48243.00243.001,883,500
01 Apr 2022237.35242.17235.45237.93237.932,389,200
31 Mar 2022242.86242.86238.40239.46239.461,727,900
30 Mar 2022245.00246.40240.24241.56241.561,150,500
29 Mar 2022247.95248.92245.06246.26246.262,316,900
28 Mar 2022237.37246.18237.37244.23244.232,325,800
25 Mar 2022243.57244.00234.80238.09238.092,354,800
24 Mar 2022238.26241.73233.00241.23241.232,572,200
23 Mar 2022241.85242.44236.21236.78236.782,922,200
22 Mar 2022242.62248.27241.00244.15244.151,991,800
21 Mar 2022241.43244.73239.90242.84242.841,770,700
18 Mar 2022234.39245.15232.56243.60243.602,750,300
17 Mar 2022227.03237.65226.03235.30235.302,327,200
16 Mar 2022223.75228.26219.34227.47227.472,150,400
15 Mar 2022222.12222.85217.15221.42221.422,180,400
14 Mar 2022224.50229.22218.90220.91220.911,827,700
11 Mar 2022231.38232.29224.69224.91224.911,789,000
10 Mar 2022228.29232.06226.62228.45228.451,479,000
09 Mar 2022224.77235.43223.83233.53233.532,392,000
08 Mar 2022220.75226.56215.76219.90219.903,011,100
07 Mar 2022240.84242.05223.16224.41224.414,147,200
04 Mar 2022245.74248.50237.64240.21240.212,640,100
03 Mar 2022250.00250.00241.77245.37245.372,213,400
02 Mar 2022239.24249.91235.60248.39248.394,024,400
01 Mar 2022245.98249.88237.72240.33240.336,644,200
28 Feb 2022225.54231.73223.66229.05229.053,994,400
25 Feb 2022220.24225.38219.08225.23225.232,646,900
24 Feb 2022206.56223.10205.90222.36222.362,630,800
23 Feb 2022219.18222.08212.69213.01213.011,860,400
22 Feb 2022214.38225.69213.00218.09218.093,633,400
18 Feb 2022215.78218.34212.23214.47214.472,326,600
17 Feb 2022226.63226.94216.54216.71216.712,740,200
16 Feb 2022232.18235.00226.00228.31228.312,450,200
15 Feb 2022237.69238.62231.35235.46235.461,828,800
14 Feb 2022232.44236.20230.35232.98232.981,731,800
11 Feb 2022240.64243.87231.86232.77232.771,407,500
10 Feb 2022237.04243.66236.10239.64239.641,385,500
09 Feb 2022243.73246.34240.99243.45243.451,694,400
08 Feb 2022234.51239.70232.01238.51238.511,543,800
07 Feb 2022237.50242.82235.66236.45236.451,551,500
04 Feb 2022234.22240.23231.88236.79236.791,738,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...