UK markets closed

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
263.69-4.78 (-1.78%)
At close: 04:00PM EDT
263.60 -0.09 (-0.03%)
After hours: 05:52PM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024265.38267.60263.38263.69263.691,235,184
11 Apr 2024268.30269.68264.86268.47268.471,103,400
10 Apr 2024267.17270.00265.00266.86266.861,459,100
09 Apr 2024269.05271.95266.82271.10271.101,235,400
08 Apr 2024267.56270.26266.38268.61268.611,623,300
05 Apr 2024269.51269.72265.54268.32268.321,464,300
04 Apr 2024272.50275.76269.08269.08269.081,470,600
03 Apr 2024270.11272.66268.71268.83268.831,208,400
02 Apr 2024268.88273.24266.54271.66271.661,588,600
01 Apr 2024272.77273.43269.36272.44272.441,333,900
28 Mar 2024274.08275.87272.44272.75272.751,242,200
27 Mar 2024278.45279.99270.47273.62273.621,681,500
26 Mar 2024277.48278.33275.52277.38277.381,039,600
25 Mar 2024277.70278.14274.00275.68275.681,331,300
22 Mar 2024275.50279.25274.26277.50277.501,542,700
21 Mar 2024278.30280.26275.53276.49276.491,648,800
20 Mar 2024273.00277.15270.87276.41276.411,641,500
19 Mar 2024271.68274.37269.01273.24273.241,370,100
18 Mar 2024270.65273.34269.23272.60272.601,720,700
15 Mar 2024269.30270.86266.80268.27268.273,321,800
14 Mar 2024271.29272.50267.83272.04272.041,385,500
13 Mar 2024272.91272.95269.03269.73269.731,656,300
12 Mar 2024267.08272.61267.08271.21271.212,037,700
11 Mar 2024263.94269.86263.12266.72266.722,233,800
08 Mar 2024264.32269.19263.69264.32264.322,448,000
07 Mar 2024266.80269.39264.50264.74264.742,671,900
06 Mar 2024268.30270.95263.58266.93266.932,772,100
05 Mar 2024270.74270.90262.56266.74266.744,730,000
04 Mar 2024279.00279.36272.28273.02273.028,220,800
01 Mar 2024295.88296.44289.25291.92291.924,146,500
29 Feb 2024296.89298.50290.48294.66294.663,206,500
28 Feb 2024294.21295.92289.79295.16295.162,120,000
27 Feb 2024292.59304.79292.57295.05295.055,858,400
26 Feb 2024308.00311.28306.60307.21307.214,568,000
23 Feb 2024309.10309.86304.43305.88305.881,463,600
22 Feb 2024308.58308.98303.56306.62306.621,778,900
21 Feb 2024299.55299.55294.68298.96298.961,225,200
20 Feb 2024303.00304.83297.43301.98301.981,595,000
16 Feb 2024306.57306.57302.14302.67302.671,406,900
15 Feb 2024304.54306.25301.39305.09305.091,752,300
14 Feb 2024299.41303.77298.39302.24302.241,475,900
13 Feb 2024292.21301.47290.31296.75296.751,616,600
12 Feb 2024301.76304.17298.17299.09299.091,296,000
09 Feb 2024300.00308.95299.17304.89304.891,891,800
08 Feb 2024295.56299.46293.45298.65298.651,086,400
07 Feb 2024291.34295.99289.00294.42294.421,208,100
06 Feb 2024293.00293.00284.63288.63288.631,186,400
05 Feb 2024294.58294.79288.84291.73291.731,063,600
02 Feb 2024292.88295.39292.22294.74294.741,348,100
01 Feb 2024292.70295.26291.10294.00294.00767,800
31 Jan 2024292.69294.38288.76291.07291.071,244,500
30 Jan 2024295.42297.64294.50294.86294.86766,900
29 Jan 2024288.63296.82288.63296.73296.731,296,500
26 Jan 2024292.36292.67288.55288.63288.631,296,500
25 Jan 2024297.92298.00290.59292.36292.361,189,400
24 Jan 2024293.00297.44291.34295.50295.501,485,900
23 Jan 2024289.98291.43286.76291.32291.32767,900
22 Jan 2024291.67293.71289.64289.88289.88926,800
19 Jan 2024286.76290.46285.94289.99289.991,293,700
18 Jan 2024283.31285.78280.09285.68285.681,192,300
17 Jan 2024278.80282.65276.64281.32281.321,166,500
16 Jan 2024282.52283.83278.54280.89280.891,077,800
12 Jan 2024278.97283.34277.86283.24283.241,890,200
11 Jan 2024278.30279.26275.05278.97278.97827,300
10 Jan 2024275.74278.56274.81276.81276.811,220,500
09 Jan 2024269.79277.08269.79275.82275.821,093,500
08 Jan 2024265.55273.57265.11272.94272.941,557,700
05 Jan 2024264.52268.28264.14265.80265.801,781,200
04 Jan 2024267.55268.57264.10267.08267.081,330,100
03 Jan 2024267.20270.38266.53268.41268.411,711,300
02 Jan 2024273.73274.93263.88268.28268.282,019,600
29 Dec 2023275.43277.63274.05276.06276.06975,400
28 Dec 2023274.14277.00272.71276.08276.08839,300
27 Dec 2023274.29274.72272.45273.70273.70759,200
26 Dec 2023272.57274.42272.44273.97273.97798,200
22 Dec 2023274.01275.81271.33272.57272.571,178,100
21 Dec 2023272.51273.33270.27272.90272.901,201,300
20 Dec 2023272.70275.20270.09270.15270.151,369,000
19 Dec 2023273.12275.72271.87273.98273.981,400,700
18 Dec 2023272.37275.12271.87272.75272.751,317,100
15 Dec 2023271.50274.84269.64272.70272.703,442,400
14 Dec 2023277.28279.83270.51270.78270.782,930,500
13 Dec 2023278.93279.00274.85278.68278.682,687,700
12 Dec 2023275.67278.09274.71276.75276.752,425,100
11 Dec 2023274.59278.94273.90276.11276.111,949,200
08 Dec 2023270.06274.85269.55273.41273.411,485,100
07 Dec 2023268.92273.92268.14272.38272.382,009,500
06 Dec 2023267.40271.60266.79267.32267.321,824,200
05 Dec 2023268.02268.62263.60267.76267.762,490,400
04 Dec 2023269.27272.90265.30269.22269.223,375,000
01 Dec 2023269.21273.63266.28272.92272.922,686,200
30 Nov 2023264.26271.99260.91270.72270.724,494,400
29 Nov 2023255.09270.65252.56263.49263.499,168,700
28 Nov 2023235.00237.63234.45237.33237.332,806,000
27 Nov 2023236.66238.11235.58235.83235.831,746,600
24 Nov 2023234.39236.70233.33236.61236.61860,800
22 Nov 2023238.01238.99233.90234.26234.261,313,700
21 Nov 2023236.52238.84235.60236.68236.68955,000
20 Nov 2023233.76237.72232.52237.02237.021,236,000
17 Nov 2023232.88232.88230.63231.66231.661,013,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...