UK markets closed

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
266.99+0.33 (+0.12%)
At close: 04:00PM EST
269.30 +2.31 (+0.87%)
After hours: 06:16PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021267.68269.98259.87266.99266.992,474,200
02 Dec 2021260.25268.37260.00266.66266.661,900,500
01 Dec 2021275.81276.92260.07260.86260.862,561,800
30 Nov 2021282.94284.25272.94274.23274.231,980,500
29 Nov 2021280.33284.82277.13281.59281.591,262,700
26 Nov 2021276.50282.66276.01277.55277.551,516,900
24 Nov 2021270.51278.52268.37277.88277.881,631,000
23 Nov 2021273.57280.79268.63274.28274.282,292,300
22 Nov 2021285.51286.71274.36274.75274.752,941,100
19 Nov 2021287.51297.50279.81286.60286.606,699,600
18 Nov 2021300.04301.78294.00299.09299.092,787,800
17 Nov 2021304.52307.81298.54300.90300.901,952,400
16 Nov 2021300.46303.33296.02299.84299.842,522,900
15 Nov 2021297.13299.00294.44295.60295.601,262,900
12 Nov 2021297.13300.78295.75296.45296.451,455,900
11 Nov 2021291.50298.45291.50295.24295.241,295,700
10 Nov 2021291.99298.22287.87291.01291.013,112,700
09 Nov 2021294.03294.49290.21293.48293.48910,600
08 Nov 2021291.55293.82289.85292.73292.73988,900
05 Nov 2021291.74291.74287.02289.92289.921,008,400
04 Nov 2021289.96292.86286.90290.48290.481,276,200
03 Nov 2021290.55292.15287.43288.96288.96810,900
02 Nov 2021289.99291.72288.53291.28291.28840,900
01 Nov 2021291.11291.99285.95288.07288.07942,700
29 Oct 2021288.30292.62286.33289.98289.981,603,800
28 Oct 2021282.94288.58280.94286.74286.74894,800
27 Oct 2021283.00286.55280.56283.13283.131,092,100
26 Oct 2021284.48285.85281.08282.76282.76868,300
25 Oct 2021279.29284.60278.53282.15282.151,717,000
22 Oct 2021282.27284.80279.05280.79280.791,069,700
21 Oct 2021277.00281.68275.34281.01281.011,239,100
20 Oct 2021277.50279.69274.54277.26277.26782,800
19 Oct 2021273.41278.47272.59277.27277.271,165,100
18 Oct 2021267.96273.04267.00272.67272.67849,400
15 Oct 2021270.86272.35268.15270.99270.991,641,800
14 Oct 2021269.49273.39268.14271.11271.111,353,700
13 Oct 2021262.72273.55262.61266.60266.602,510,400
12 Oct 2021255.47260.48254.56257.19257.191,164,400
11 Oct 2021254.85258.93252.59253.67253.67900,000
08 Oct 2021258.10259.47254.50255.90255.90941,100
07 Oct 2021258.35262.20257.58257.86257.86781,100
06 Oct 2021249.36256.55248.31256.33256.331,572,600
05 Oct 2021250.48253.15249.22252.05252.05757,600
04 Oct 2021253.82254.02246.45249.68249.681,593,500
01 Oct 2021250.00256.00247.42254.55254.551,813,700
30 Sept 2021250.33253.61249.02249.89249.891,041,500
29 Sept 2021254.85257.61246.94249.51249.511,679,800
28 Sept 2021258.97259.37252.01252.37252.372,121,300
27 Sept 2021265.67266.88262.21263.78263.781,107,700
24 Sept 2021269.15270.22265.90268.43268.431,108,000
23 Sept 2021272.25273.98264.55270.07270.071,923,100
22 Sept 2021271.64274.98269.37270.71270.712,622,500
21 Sept 2021268.50272.41266.75270.18270.181,797,600
20 Sept 2021266.71267.47262.58267.19267.192,206,000
17 Sept 2021271.89272.55266.35268.51268.512,041,000
16 Sept 2021268.49271.49267.73271.07271.07986,600
15 Sept 2021269.97271.58267.14269.85269.851,065,000
14 Sept 2021268.76271.74267.99269.78269.781,163,500
13 Sept 2021268.07268.79262.19267.75267.751,222,900
10 Sept 2021271.32271.92267.11267.53267.531,225,500
09 Sept 2021271.73273.62269.71270.00270.001,266,800
08 Sept 2021275.14275.63271.54272.20272.201,003,600
07 Sept 2021276.53277.58273.62274.37274.371,761,100
03 Sept 2021270.92278.23269.69277.74277.741,382,600
02 Sept 2021272.78274.33269.46271.32271.32917,800
01 Sept 2021274.00275.90271.30273.37273.371,800,200
31 Aug 2021271.30275.71269.66273.16273.162,074,900
30 Aug 2021270.88273.64268.63271.37271.371,904,600
27 Aug 2021265.03274.94263.27269.28269.287,410,500
26 Aug 2021247.00248.46245.00246.76246.763,036,300
25 Aug 2021245.36246.79244.20246.11246.11989,200
24 Aug 2021245.33245.90242.21245.81245.811,258,700
23 Aug 2021235.95242.82235.62242.62242.621,662,000
20 Aug 2021232.31238.71232.31235.95235.951,553,900
19 Aug 2021231.16233.14228.59231.90231.901,313,400
18 Aug 2021231.63233.64230.60231.58231.581,638,300
17 Aug 2021230.43232.62228.07231.36231.361,049,400
16 Aug 2021236.08236.08230.72232.58232.581,141,300
13 Aug 2021235.39238.98234.58236.68236.68743,600
12 Aug 2021230.58236.92230.58235.33235.33997,500
11 Aug 2021231.89232.80229.01231.37231.37830,800
10 Aug 2021237.61238.00230.05230.70230.70842,000
09 Aug 2021236.58236.58233.93234.19234.191,424,200
06 Aug 2021234.62237.10233.40235.72235.721,031,000
05 Aug 2021231.78236.96230.32236.00236.002,520,700
04 Aug 2021235.17235.79231.75232.23232.231,063,000
03 Aug 2021238.26238.31231.35235.36235.362,229,600
02 Aug 2021235.10236.32232.42233.65233.65706,700
30 Jul 2021233.33235.36233.01234.40234.40921,700
29 Jul 2021235.21237.44234.25235.25235.251,296,800
28 Jul 2021232.00235.54231.26234.39234.391,651,400
27 Jul 2021238.90239.31220.01230.66230.667,730,300
26 Jul 2021240.55240.55237.94238.61238.61870,200
23 Jul 2021238.81242.06237.73240.40240.401,107,700
22 Jul 2021237.00239.35237.00237.92237.92932,700
21 Jul 2021228.61237.62228.12237.36237.361,259,600
20 Jul 2021227.20233.58225.55230.83230.831,534,800
19 Jul 2021225.71227.87223.69226.15226.151,255,400
16 Jul 2021230.00231.00226.85227.53227.531,224,400
15 Jul 2021231.34232.04226.16228.70228.701,812,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...