UK Markets open in 5 hrs 4 mins

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
177.66-1.22 (-0.68%)
At close: 04:00PM EST
177.60 -0.06 (-0.03%)
After hours: 07:59PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023177.09179.74176.53177.66177.661,189,800
26 Jan 2023177.27179.65175.97178.88178.881,693,300
25 Jan 2023168.53174.85167.50174.44174.441,198,000
24 Jan 2023175.70176.86172.28172.53172.531,460,200
23 Jan 2023171.26176.54171.08176.43176.432,013,300
20 Jan 2023168.70174.39167.97173.40173.402,980,300
19 Jan 2023163.50169.00163.50167.54167.541,994,400
18 Jan 2023167.95170.17164.14164.29164.291,867,900
17 Jan 2023163.49168.68162.74166.69166.692,655,200
13 Jan 2023163.02167.99162.61167.15167.152,042,000
12 Jan 2023163.58164.58158.74163.59163.592,119,400
11 Jan 2023160.38164.41159.00163.92163.921,915,400
10 Jan 2023161.09163.72158.94160.21160.211,824,800
09 Jan 2023162.20167.10162.20162.93162.931,727,600
06 Jan 2023163.20164.73157.96161.14161.141,910,300
05 Jan 2023167.52167.52157.85160.19160.193,003,800
04 Jan 2023171.31173.16168.99171.22171.221,660,200
03 Jan 2023170.70173.87167.04169.35169.352,094,000
30 Dec 2022164.28167.40164.27167.33167.331,128,200
29 Dec 2022163.98168.77163.26167.79167.792,339,800
28 Dec 2022163.34165.00162.55162.99162.99975,400
27 Dec 2022163.65164.52160.60163.40163.40745,400
23 Dec 2022164.56165.45162.29164.64164.641,130,100
22 Dec 2022167.99168.53161.83165.61165.612,016,800
21 Dec 2022169.86172.42168.13170.08170.082,541,500
20 Dec 2022169.03173.02168.15172.09172.091,751,600
19 Dec 2022174.19175.40168.60170.04170.042,169,000
16 Dec 2022174.47176.25172.94175.22175.222,142,100
15 Dec 2022175.76178.19174.15175.42175.422,349,100
14 Dec 2022176.53182.11176.34179.29179.292,945,400
13 Dec 2022182.80184.50175.39177.33177.332,998,600
12 Dec 2022170.26173.33169.53172.73172.732,179,100
09 Dec 2022169.20172.94167.78169.60169.601,647,700
08 Dec 2022165.61170.77163.71169.33169.332,222,100
07 Dec 2022162.09165.28161.64164.72164.722,057,300
06 Dec 2022165.32165.32159.90161.36161.362,061,500
05 Dec 2022169.99170.52163.25164.61164.612,480,000
02 Dec 2022166.03171.28164.41170.99170.992,552,900
01 Dec 2022165.61170.93165.00169.48169.483,329,400
30 Nov 2022157.89167.93155.50167.90167.908,712,600
29 Nov 2022145.25145.82142.13143.30143.303,350,800
28 Nov 2022148.44150.59144.62145.25145.253,135,100
25 Nov 2022147.84149.74147.40148.98148.98768,300
23 Nov 2022143.90151.85143.70149.34149.341,518,700
22 Nov 2022143.53146.41141.22146.29146.291,289,200
21 Nov 2022142.00145.64141.72143.20143.201,808,900
18 Nov 2022152.19152.48145.30146.74146.741,650,700
17 Nov 2022150.48151.57147.69148.81148.811,849,300
16 Nov 2022159.45159.82153.24155.39155.391,582,600
15 Nov 2022159.41162.51158.36160.74160.742,803,900
14 Nov 2022155.77155.94151.94153.38153.382,032,700
11 Nov 2022153.12159.29150.86156.95156.952,680,200
10 Nov 2022145.00155.43144.82153.13153.134,396,200
09 Nov 2022140.06140.06134.14134.95134.951,913,600
08 Nov 2022136.82142.70134.72140.18140.182,072,200
07 Nov 2022135.42137.63130.35136.52136.523,038,400
04 Nov 2022140.71141.27128.72132.63132.635,266,300
03 Nov 2022141.19144.28139.89140.22140.222,572,400
02 Nov 2022152.29152.29143.41143.51143.512,190,500
01 Nov 2022158.48158.95151.52151.60151.601,430,400
31 Oct 2022157.75158.65155.43155.82155.821,222,000
28 Oct 2022154.12157.98152.53157.65157.651,502,600
27 Oct 2022158.37162.77154.91155.24155.242,241,200
26 Oct 2022152.06158.02151.85154.73154.732,753,600
25 Oct 2022150.16157.08149.68156.18156.182,379,900
24 Oct 2022149.42149.48143.51147.95147.951,505,800
21 Oct 2022144.73149.73142.63149.48149.481,431,700
20 Oct 2022145.37149.43144.24145.42145.421,816,900
19 Oct 2022150.79151.42145.50146.50146.501,548,200
18 Oct 2022152.81156.62151.06152.61152.612,224,900
17 Oct 2022143.20149.57142.67148.94148.943,386,900
14 Oct 2022145.22147.24139.39139.59139.592,141,100
13 Oct 2022138.30143.57135.63142.71142.712,556,400
12 Oct 2022142.35144.20139.96143.93143.932,040,400
11 Oct 2022147.00147.70141.55142.70142.702,096,900
10 Oct 2022153.53153.53146.63147.83147.831,029,500
07 Oct 2022155.79157.19151.71152.88152.881,537,700
06 Oct 2022159.31162.44158.03159.50159.501,554,700
05 Oct 2022156.51160.52155.48159.45159.451,257,800
04 Oct 2022157.31160.25157.31159.00159.001,748,400
03 Oct 2022152.68155.71151.31154.25154.251,723,500
30 Sept 2022156.31158.41152.08152.22152.221,878,100
29 Sept 2022155.36156.51152.13156.26156.262,391,600
28 Sept 2022149.76157.67149.34156.85156.854,052,600
27 Sept 2022149.54150.83146.54149.18149.182,154,900
26 Sept 2022151.20153.83146.92146.97146.972,269,600
23 Sept 2022149.50151.38146.79151.24151.243,214,900
22 Sept 2022150.12152.21148.85150.49150.492,511,600
21 Sept 2022153.41157.82150.92150.98150.982,543,800
20 Sept 2022152.72154.64151.58152.65152.652,370,500
19 Sept 2022151.60155.03150.88155.00155.002,009,800
16 Sept 2022151.39156.49149.39152.29152.295,787,800
15 Sept 2022158.57160.78154.14154.33154.333,345,200
14 Sept 2022161.69163.67159.10160.13160.132,426,700
13 Sept 2022162.13164.09159.83160.11160.113,312,000
12 Sept 2022170.98172.98169.19169.75169.752,905,300
09 Sept 2022168.52171.29168.00169.96169.962,040,200
08 Sept 2022165.06169.45164.13167.58167.582,332,400
07 Sept 2022159.85166.17159.49165.77165.772,537,800
06 Sept 2022158.12160.06155.82159.90159.902,333,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...