Canada markets closed

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
159.00+4.75 (+3.08%)
At close: 04:00PM EDT
159.00 0.00 (0.00%)
After hours: 04:07PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022157.31160.23157.31159.00159.001,709,444
Oct 03, 2022152.68155.71151.31154.25154.251,723,500
Sept 30, 2022156.31158.41152.08152.22152.221,878,100
Sept 29, 2022155.36156.51152.13156.26156.262,391,600
Sept 28, 2022149.76157.67149.34156.85156.854,052,600
Sept 27, 2022149.54150.83146.54149.18149.182,154,900
Sept 26, 2022151.20153.83146.92146.97146.972,269,600
Sept 23, 2022149.50151.38146.79151.24151.243,214,600
Sept 22, 2022150.12152.21148.85150.49150.492,511,600
Sept 21, 2022153.41157.82150.92150.98150.982,543,800
Sept 20, 2022152.72154.64151.58152.65152.652,370,500
Sept 19, 2022151.60155.03150.88155.00155.002,009,800
Sept 16, 2022151.39156.49149.39152.29152.295,787,100
Sept 15, 2022158.57160.78154.14154.33154.333,345,200
Sept 14, 2022161.69163.67159.10160.13160.132,426,700
Sept 13, 2022162.13164.09159.83160.11160.113,312,000
Sept 12, 2022170.98172.98169.19169.75169.752,905,300
Sept 09, 2022168.52171.29168.00169.96169.962,040,200
Sept 08, 2022165.06169.45164.13167.58167.582,332,400
Sept 07, 2022159.85166.17159.49165.77165.772,537,800
Sept 06, 2022158.12160.06155.82159.90159.902,333,400
Sept 02, 2022163.10164.24157.43158.54158.542,381,700
Sept 01, 2022162.42163.06157.50161.09161.093,612,800
Aug 31, 2022166.71167.92162.90164.56164.563,452,800
Aug 30, 2022162.94165.27160.03164.27164.273,332,300
Aug 29, 2022164.14169.14160.76160.89160.894,161,800
Aug 26, 2022176.00178.56165.52166.46166.469,891,000
Aug 25, 2022156.72162.58154.11162.36162.364,339,200
Aug 24, 2022158.36161.77157.37160.38160.382,699,100
Aug 23, 2022161.00161.42156.79157.66157.663,311,800
Aug 22, 2022165.94165.94160.09160.85160.852,856,100
Aug 19, 2022169.61170.01166.03168.18168.182,222,200
Aug 18, 2022175.02176.00172.13173.13173.132,040,000
Aug 17, 2022175.00176.92173.80175.89175.892,005,800
Aug 16, 2022176.70178.78175.89177.79177.792,068,100
Aug 15, 2022175.48179.83175.20179.55179.552,583,900
Aug 12, 2022169.27176.38168.69176.23176.233,728,800
Aug 11, 2022172.30172.72165.13166.08166.082,465,700
Aug 10, 2022171.68173.05169.74171.33171.332,429,000
Aug 09, 2022164.88166.56163.28166.43166.432,111,100
Aug 08, 2022161.63169.22161.35166.80166.803,078,400
Aug 05, 2022158.69163.26158.00161.71161.711,812,600
Aug 04, 2022158.96162.60158.12162.54162.541,666,300
Aug 03, 2022157.42160.58156.05160.36160.362,434,200
Aug 02, 2022153.44157.61153.38155.06155.061,267,000
Aug 01, 2022152.97156.19151.70155.58155.581,629,500
Jul 29, 2022153.50155.85150.44155.10155.102,664,900
Jul 28, 2022149.00153.50147.47152.81152.813,186,900
Jul 27, 2022144.92150.46143.12150.10150.102,895,600
Jul 26, 2022145.26145.26140.43140.91140.912,242,000
Jul 25, 2022148.33148.33144.55145.44145.441,623,700
Jul 22, 2022149.95152.33145.93148.00148.001,500,800
Jul 21, 2022146.75149.83145.43149.78149.781,675,000
Jul 20, 2022143.18147.67142.00147.30147.302,039,600
Jul 19, 2022141.42143.03138.47141.84141.842,312,300
Jul 18, 2022142.74143.39138.61138.74138.742,246,900
Jul 15, 2022138.95140.74136.00140.71140.712,764,100
Jul 14, 2022139.81140.68137.38137.92137.922,083,400
Jul 13, 2022134.28140.48134.10140.05140.052,878,600
Jul 12, 2022144.60147.48137.45137.78137.783,910,600
Jul 11, 2022146.48147.28144.01145.54145.541,636,200
Jul 08, 2022145.04148.23144.14148.01148.011,763,000
Jul 07, 2022145.70148.53145.55147.60147.603,103,600
Jul 06, 2022147.57147.57143.61145.94145.942,299,100
Jul 05, 2022138.54146.52138.54146.37146.372,312,500
Jul 01, 2022140.31143.28137.50142.35142.351,677,400
Jun 30, 2022143.32143.96138.05139.58139.583,419,300
Jun 29, 2022144.52148.04143.05146.31146.312,239,700
Jun 28, 2022148.44149.93143.96144.25144.253,280,200
Jun 27, 2022152.29153.08147.51148.05148.054,140,600
Jun 24, 2022145.13152.12144.51152.05152.054,718,000
Jun 23, 2022137.84142.61134.53142.19142.194,968,700
Jun 22, 2022136.55139.53135.05136.59136.596,231,300
Jun 21, 2022141.83143.69138.44138.60138.602,535,200
Jun 17, 2022136.91141.95136.74139.38139.384,483,800
Jun 16, 2022139.10140.75136.27136.86136.862,688,900
Jun 15, 2022142.81145.42139.69142.81142.814,178,000
Jun 14, 2022144.18146.01138.73139.38139.383,559,100
Jun 13, 2022145.15146.92140.84142.23142.233,818,700
Jun 10, 2022151.09152.00146.55149.28149.283,265,500
Jun 09, 2022158.58159.51153.80153.83153.831,725,100
Jun 08, 2022159.25161.27158.57160.04160.041,560,800
Jun 07, 2022156.36160.99156.36159.25159.252,179,700
Jun 06, 2022165.66165.82158.81158.86158.862,116,800
Jun 03, 2022166.55168.22162.00162.13162.133,478,400
Jun 02, 2022155.70169.90155.37169.44169.444,552,700
Jun 01, 2022158.01162.27155.00156.56156.564,465,400
May 31, 2022158.35158.69153.50156.30156.306,663,500
May 27, 2022156.37159.96149.06158.79158.7913,368,400
May 26, 2022164.53169.96160.68168.15168.154,929,600
May 25, 2022159.49165.95158.03164.51164.513,028,400
May 24, 2022162.98164.09157.49158.77158.774,155,700
May 23, 2022167.00167.17162.70165.79165.792,649,600
May 20, 2022168.60170.40161.04165.99165.992,793,000
May 19, 2022163.46167.44161.83164.52164.523,725,700
May 18, 2022170.99172.28161.62162.95162.954,067,900
May 17, 2022173.58176.68169.00173.34173.344,586,200
May 16, 2022179.44182.62174.64176.06176.062,165,200
May 13, 2022175.34184.07174.95182.29182.293,815,400
May 12, 2022171.71178.26168.90171.92171.923,450,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...