STOCKS TRADING LOWER AHEAD OF POWELL APPEARANCE

Shares of Bed Bath & Beyond sink after retailer unveils plans to raise US$1B via equity offering

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

187.47

+3.74

(+2.04%)

As of 11:19AM EST. Market open.

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	184.24	187.88	183.70	187.47	187.47	876,204
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
Nov 03, 2022	141.19	144.28	139.89	140.22	140.22	2,572,400
Nov 02, 2022	152.29	152.29	143.41	143.51	143.51	2,190,500
Nov 01, 2022	158.48	158.95	151.52	151.60	151.60	1,430,400
Oct 31, 2022	157.75	158.65	155.43	155.82	155.82	1,222,000
Oct 28, 2022	154.12	157.98	152.53	157.65	157.65	1,502,600
Oct 27, 2022	158.37	162.77	154.91	155.24	155.24	2,241,200
Oct 26, 2022	152.06	158.02	151.85	154.73	154.73	2,753,600
Oct 25, 2022	150.16	157.08	149.68	156.18	156.18	2,379,900
Oct 24, 2022	149.42	149.48	143.51	147.95	147.95	1,505,800
Oct 21, 2022	144.73	149.73	142.63	149.48	149.48	1,431,700
Oct 20, 2022	145.37	149.43	144.24	145.42	145.42	1,816,900
Oct 19, 2022	150.79	151.42	145.50	146.50	146.50	1,548,200
Oct 18, 2022	152.81	156.62	151.06	152.61	152.61	2,224,900
Oct 17, 2022	143.20	149.57	142.67	148.94	148.94	3,386,900
Oct 14, 2022	145.22	147.24	139.39	139.59	139.59	2,141,100
Oct 13, 2022	138.30	143.57	135.63	142.71	142.71	2,556,400
Oct 12, 2022	142.35	144.20	139.96	143.93	143.93	2,040,400
Oct 11, 2022	147.00	147.70	141.55	142.70	142.70	2,096,900
Oct 10, 2022	153.53	153.53	146.63	147.83	147.83	1,029,500
Oct 07, 2022	155.79	157.19	151.71	152.88	152.88	1,537,700
Oct 06, 2022	159.31	162.44	158.03	159.50	159.50	1,554,700
Oct 05, 2022	156.51	160.52	155.48	159.45	159.45	1,257,800
Oct 04, 2022	157.31	160.25	157.31	159.00	159.00	1,748,400
Oct 03, 2022	152.68	155.71	151.31	154.25	154.25	1,723,500
Sept 30, 2022	156.31	158.41	152.08	152.22	152.22	1,878,100
Sept 29, 2022	155.36	156.51	152.13	156.26	156.26	2,391,600
Sept 28, 2022	149.76	157.67	149.34	156.85	156.85	4,052,600
Sept 27, 2022	149.54	150.83	146.54	149.18	149.18	2,154,900
Sept 26, 2022	151.20	153.83	146.92	146.97	146.97	2,269,600
Sept 23, 2022	149.50	151.38	146.79	151.24	151.24	3,214,900
Sept 22, 2022	150.12	152.21	148.85	150.49	150.49	2,511,600
Sept 21, 2022	153.41	157.82	150.92	150.98	150.98	2,543,800
Sept 20, 2022	152.72	154.64	151.58	152.65	152.65	2,370,500
Sept 19, 2022	151.60	155.03	150.88	155.00	155.00	2,009,800
Sept 16, 2022	151.39	156.49	149.39	152.29	152.29	5,787,800
Sept 15, 2022	158.57	160.78	154.14	154.33	154.33	3,345,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,623.87-5.05(-0.02%)

S&P 5004,108.06-3.02(-0.07%)

DOW33,773.17-117.85(-0.35%)

CAD/USD0.7441+0.0004(+0.05%)

CRUDE OIL76.31+2.20(+2.97%)

BTC-CAD30,822.32-361.79(-1.16%)

STOCKS TRADING LOWER AHEAD OF POWELL APPEARANCE

Workday, Inc. (WDAY)

S&P/TSX
20,623.87
-5.05(-0.02%)

S&P 500
4,108.06
-3.02(-0.07%)

DOW
33,773.17
-117.85(-0.35%)

CAD/USD
0.7441
+0.0004(+0.05%)

CRUDE OIL
76.31
+2.20(+2.97%)

BTC-CAD
30,822.32
-361.79(-1.16%)