STOCKS EXTEND GAINS AS BANK WORRIES RECEDE

The VIX moves below 20, in a key signal that volatility has stabilized

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

200.05

+1.80

(+0.91%)

At close: 04:00PM EDT

200.88

+0.83

(+0.41%)

After hours:

05:06PM EDT

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	200.00	201.83	199.09	200.05	200.05	1,840,145
Mar 29, 2023	191.71	198.33	190.74	198.25	198.25	2,983,700
Mar 28, 2023	188.30	191.15	187.62	189.68	189.68	1,651,200
Mar 27, 2023	190.52	191.16	185.82	188.15	188.15	1,676,800
Mar 24, 2023	187.12	191.44	186.26	190.43	190.43	1,335,000
Mar 23, 2023	187.70	190.83	186.84	188.04	188.04	1,542,800
Mar 22, 2023	190.25	190.25	184.22	184.29	184.29	1,843,100
Mar 21, 2023	191.65	192.25	188.40	190.70	190.70	1,912,200
Mar 20, 2023	188.75	190.70	186.72	190.64	190.64	2,279,800
Mar 17, 2023	191.72	192.70	188.10	188.77	188.77	2,696,700
Mar 16, 2023	184.86	191.99	184.24	191.72	191.72	2,288,000
Mar 15, 2023	182.21	184.72	180.72	184.36	184.36	1,450,900
Mar 14, 2023	183.11	184.94	181.28	183.41	183.41	1,697,700
Mar 13, 2023	176.51	181.90	174.06	181.25	181.25	2,066,200
Mar 10, 2023	180.84	182.01	176.22	178.27	178.27	2,182,000
Mar 09, 2023	184.18	186.48	180.76	181.47	181.47	1,596,000
Mar 08, 2023	187.03	187.28	182.86	183.49	183.49	1,969,600
Mar 07, 2023	189.09	190.75	185.95	186.64	186.64	1,728,700
Mar 06, 2023	191.00	192.67	188.53	188.82	188.82	1,703,800
Mar 03, 2023	188.95	191.73	188.90	191.55	191.55	2,304,200
Mar 02, 2023	184.29	188.46	182.72	188.17	188.17	2,067,100
Mar 01, 2023	185.64	188.86	183.68	184.12	184.12	2,652,500
Feb 28, 2023	182.00	188.77	181.70	185.47	185.47	4,882,900
Feb 27, 2023	185.81	186.87	182.56	184.93	184.93	4,072,600
Feb 24, 2023	183.99	185.33	181.49	183.13	183.13	2,552,000
Feb 23, 2023	186.81	188.59	183.45	187.21	187.21	1,643,500
Feb 22, 2023	184.83	187.35	183.87	184.37	184.37	1,442,600
Feb 21, 2023	184.00	184.52	181.56	181.92	181.92	1,515,400
Feb 17, 2023	186.63	186.98	183.03	185.80	185.80	1,054,100
Feb 16, 2023	186.13	190.76	185.07	187.75	187.75	1,309,600
Feb 15, 2023	188.94	191.15	188.00	190.93	190.93	1,303,700
Feb 14, 2023	187.23	192.85	186.16	189.54	189.54	1,001,900
Feb 13, 2023	187.84	188.59	184.84	188.25	188.25	1,492,000
Feb 10, 2023	186.81	189.43	184.31	186.85	186.85	1,556,300
Feb 09, 2023	192.23	193.64	189.52	189.77	189.77	2,367,100
Feb 08, 2023	191.34	192.05	187.43	188.73	188.73	1,776,200
Feb 07, 2023	184.24	193.01	183.39	191.75	191.75	3,146,800
Feb 06, 2023	182.83	185.64	181.77	183.73	183.73	1,790,100
Feb 03, 2023	186.30	189.71	184.29	185.85	185.85	2,001,600
Feb 02, 2023	189.48	192.82	189.15	190.98	190.98	2,662,500
Feb 01, 2023	180.58	187.19	177.78	185.33	185.33	2,396,500
Jan 31, 2023	177.70	181.51	176.90	181.43	181.43	1,971,400
Jan 30, 2023	175.21	177.36	173.29	176.48	176.48	1,674,500
Jan 27, 2023	177.09	179.74	176.53	177.66	177.66	1,189,800
Jan 26, 2023	177.27	179.65	175.97	178.88	178.88	1,693,300
Jan 25, 2023	168.53	174.85	167.50	174.44	174.44	1,198,000
Jan 24, 2023	175.70	176.86	172.28	172.53	172.53	1,460,200
Jan 23, 2023	171.26	176.54	171.08	176.43	176.43	2,013,300
Jan 20, 2023	168.70	174.39	167.97	173.40	173.40	2,980,300
Jan 19, 2023	163.50	169.00	163.50	167.54	167.54	1,994,400
Jan 18, 2023	167.95	170.17	164.14	164.29	164.29	1,867,900
Jan 17, 2023	163.49	168.68	162.74	166.69	166.69	2,655,200
Jan 13, 2023	163.02	167.99	162.61	167.15	167.15	2,042,000
Jan 12, 2023	163.58	164.58	158.74	163.59	163.59	2,119,400
Jan 11, 2023	160.38	164.41	159.00	163.92	163.92	1,915,400
Jan 10, 2023	161.09	163.72	158.94	160.21	160.21	1,824,800
Jan 09, 2023	162.20	167.10	162.20	162.93	162.93	1,727,600
Jan 06, 2023	163.20	164.73	157.96	161.14	161.14	1,910,300
Jan 05, 2023	167.52	167.52	157.85	160.19	160.19	3,003,800
Jan 04, 2023	171.31	173.16	168.99	171.22	171.22	1,660,200
Jan 03, 2023	170.70	173.87	167.04	169.35	169.35	2,094,000
Dec 30, 2022	164.28	167.40	164.27	167.33	167.33	1,128,200
Dec 29, 2022	163.98	168.77	163.26	167.79	167.79	2,339,800
Dec 28, 2022	163.34	165.00	162.55	162.99	162.99	975,400
Dec 27, 2022	163.65	164.52	160.60	163.40	163.40	745,400
Dec 23, 2022	164.56	165.45	162.29	164.64	164.64	1,130,100
Dec 22, 2022	167.99	168.53	161.83	165.61	165.61	2,016,800
Dec 21, 2022	169.86	172.42	168.13	170.08	170.08	2,541,500
Dec 20, 2022	169.03	173.02	168.15	172.09	172.09	1,751,600
Dec 19, 2022	174.19	175.40	168.60	170.04	170.04	2,169,000
Dec 16, 2022	174.47	176.25	172.94	175.22	175.22	2,142,100
Dec 15, 2022	175.76	178.19	174.15	175.42	175.42	2,349,100
Dec 14, 2022	176.53	182.11	176.34	179.29	179.29	2,945,400
Dec 13, 2022	182.80	184.50	175.39	177.33	177.33	2,998,600
Dec 12, 2022	170.26	173.33	169.53	172.73	172.73	2,179,100
Dec 09, 2022	169.20	172.94	167.78	169.60	169.60	1,647,700
Dec 08, 2022	165.61	170.77	163.71	169.33	169.33	2,222,100
Dec 07, 2022	162.09	165.28	161.64	164.72	164.72	2,057,300
Dec 06, 2022	165.32	165.32	159.90	161.36	161.36	2,061,500
Dec 05, 2022	169.99	170.52	163.25	164.61	164.61	2,480,000
Dec 02, 2022	166.03	171.28	164.41	170.99	170.99	2,552,900
Dec 01, 2022	165.61	170.93	165.00	169.48	169.48	3,329,400
Nov 30, 2022	157.89	167.93	155.50	167.90	167.90	8,712,600
Nov 29, 2022	145.25	145.82	142.13	143.30	143.30	3,350,800
Nov 28, 2022	148.44	150.59	144.62	145.25	145.25	3,135,100
Nov 25, 2022	147.84	149.74	147.40	148.98	148.98	768,300
Nov 23, 2022	143.90	151.85	143.70	149.34	149.34	1,518,700
Nov 22, 2022	143.53	146.41	141.22	146.29	146.29	1,289,200
Nov 21, 2022	142.00	145.64	141.72	143.20	143.20	1,808,900
Nov 18, 2022	152.19	152.48	145.30	146.74	146.74	1,650,700
Nov 17, 2022	150.48	151.57	147.69	148.81	148.81	1,849,300
Nov 16, 2022	159.45	159.82	153.24	155.39	155.39	1,582,600
Nov 15, 2022	159.41	162.51	158.36	160.74	160.74	2,803,900
Nov 14, 2022	155.77	155.94	151.94	153.38	153.38	2,032,700
Nov 11, 2022	153.12	159.29	150.86	156.95	156.95	2,680,200
Nov 10, 2022	145.00	155.43	144.82	153.13	153.13	4,396,200
Nov 09, 2022	140.06	140.06	134.14	134.95	134.95	1,913,600
Nov 08, 2022	136.82	142.70	134.72	140.18	140.18	2,072,200
Nov 07, 2022	135.42	137.63	130.35	136.52	136.52	3,038,400
Nov 04, 2022	140.71	141.27	128.72	132.63	132.63	5,266,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,940.99+103.34(+0.52%)

S&P 5004,050.83+23.02(+0.57%)

DOW32,859.03+141.43(+0.43%)

CAD/USD0.7395+0.0022(+0.3002%)

CRUDE OIL74.37+1.40(+1.92%)

BTC-CAD38,003.02-494.50(-1.28%)

STOCKS EXTEND GAINS AS BANK WORRIES RECEDE

Workday, Inc. (WDAY)

S&P/TSX
19,940.99
+103.34(+0.52%)

S&P 500
4,050.83
+23.02(+0.57%)

DOW
32,859.03
+141.43(+0.43%)

CAD/USD
0.7395
+0.0022(+0.3002%)

CRUDE OIL
74.37
+1.40(+1.92%)

BTC-CAD
38,003.02
-494.50(-1.28%)