Canada markets closed

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.33+4.90 (+2.94%)
At close: 04:00PM EDT
170.66 -0.67 (-0.39%)
After hours: 07:53PM EDT
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 11, 2022179.62186.81172.45173.14173.143,500,200
May 10, 2022181.80185.52176.18183.67183.674,270,900
May 09, 2022185.16185.24175.07176.21176.216,349,100
May 06, 2022193.42195.30185.56189.46189.461,999,000
May 05, 2022204.74205.38193.16195.82195.822,574,300
May 04, 2022201.95208.82193.59207.76207.762,752,100
May 03, 2022207.73209.06200.08201.30201.302,852,600
May 02, 2022205.78209.37203.14208.41208.411,761,800
Apr 29, 2022213.28217.30205.94206.70206.702,213,200
Apr 28, 2022210.19217.45209.32215.46215.462,192,000
Apr 27, 2022202.34209.46202.34206.72206.722,237,000
Apr 26, 2022207.76208.20200.67201.90201.902,891,200
Apr 25, 2022204.43210.00204.28209.13209.131,364,000
Apr 22, 2022212.44214.38205.55206.13206.131,696,700
Apr 21, 2022220.86224.21210.39212.45212.451,680,700
Apr 20, 2022226.74226.74219.58220.14220.141,075,800
Apr 19, 2022219.33225.60216.56224.62224.621,851,900
Apr 18, 2022220.99222.00214.57219.50219.502,983,600
Apr 14, 2022229.00229.26224.01224.67224.671,401,300
Apr 13, 2022225.81230.94225.35228.66228.661,178,500
Apr 12, 2022231.20233.84225.45225.97225.971,403,500
Apr 11, 2022225.02229.19223.41227.21227.211,586,900
Apr 08, 2022232.76233.20228.24228.77228.771,271,700
Apr 07, 2022228.96235.16228.96233.25233.251,171,700
Apr 06, 2022234.06234.58228.60230.14230.141,831,400
Apr 05, 2022243.59244.20237.50239.72239.722,175,400
Apr 04, 2022238.24245.83237.48243.00243.001,883,500
Apr 01, 2022237.35242.17235.45237.93237.932,389,200
Mar 31, 2022242.86242.86238.40239.46239.461,727,900
Mar 30, 2022245.00246.40240.24241.56241.561,150,500
Mar 29, 2022247.95248.92245.06246.26246.262,316,900
Mar 28, 2022237.37246.18237.37244.23244.232,325,800
Mar 25, 2022243.57244.00234.80238.09238.092,354,800
Mar 24, 2022238.26241.73233.00241.23241.232,572,200
Mar 23, 2022241.85242.44236.21236.78236.782,922,200
Mar 22, 2022242.62248.27241.00244.15244.151,991,800
Mar 21, 2022241.43244.73239.90242.84242.841,770,700
Mar 18, 2022234.39245.15232.56243.60243.602,750,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...