Canada markets open in 9 hours 9 minutes

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
257.69-1.94 (-0.75%)
At close: 04:00PM EDT
257.89 +0.20 (+0.08%)
After hours: 05:08PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2024259.70260.20256.71257.69257.692,052,500
Apr 15, 2024264.83266.15257.84259.63259.631,367,800
Apr 12, 2024265.38267.60263.38263.69263.691,251,100
Apr 11, 2024268.30269.68264.86268.47268.471,103,400
Apr 10, 2024267.17270.00265.00266.86266.861,459,100
Apr 09, 2024269.05271.95266.82271.10271.101,235,400
Apr 08, 2024267.56270.26266.38268.61268.611,623,300
Apr 05, 2024269.51269.72265.54268.32268.321,464,300
Apr 04, 2024272.50275.76269.08269.08269.081,470,600
Apr 03, 2024270.11272.66268.71268.83268.831,208,400
Apr 02, 2024268.88273.24266.54271.66271.661,588,600
Apr 01, 2024272.77273.43269.36272.44272.441,333,900
Mar 28, 2024274.08275.87272.44272.75272.751,242,200
Mar 27, 2024278.45279.99270.47273.62273.621,681,500
Mar 26, 2024277.48278.33275.52277.38277.381,039,600
Mar 25, 2024277.70278.14274.00275.68275.681,331,300
Mar 22, 2024275.50279.25274.26277.50277.501,542,700
Mar 21, 2024278.30280.26275.53276.49276.491,648,800
Mar 20, 2024273.00277.15270.87276.41276.411,641,500
Mar 19, 2024271.68274.37269.01273.24273.241,370,100
Mar 18, 2024270.65273.34269.23272.60272.601,720,700
Mar 15, 2024269.30270.86266.80268.27268.273,321,800
Mar 14, 2024271.29272.50267.83272.04272.041,385,500
Mar 13, 2024272.91272.95269.03269.73269.731,656,300
Mar 12, 2024267.08272.61267.08271.21271.212,037,700
Mar 11, 2024263.94269.86263.12266.72266.722,233,800
Mar 08, 2024264.32269.19263.69264.32264.322,448,000
Mar 07, 2024266.80269.39264.50264.74264.742,671,900
Mar 06, 2024268.30270.95263.58266.93266.932,772,100
Mar 05, 2024270.74270.90262.56266.74266.744,730,000
Mar 04, 2024279.00279.36272.28273.02273.028,220,800
Mar 01, 2024295.88296.44289.25291.92291.924,146,500
Feb 29, 2024296.89298.50290.48294.66294.663,206,500
Feb 28, 2024294.21295.92289.79295.16295.162,120,000
Feb 27, 2024292.59304.79292.57295.05295.055,858,400
Feb 26, 2024308.00311.28306.60307.21307.214,568,000
Feb 23, 2024309.10309.86304.43305.88305.881,463,600
Feb 22, 2024308.58308.98303.56306.62306.621,778,900
Feb 21, 2024299.55299.55294.68298.96298.961,225,200
Feb 20, 2024303.00304.83297.43301.98301.981,595,000
Feb 16, 2024306.57306.57302.14302.67302.671,406,900
Feb 15, 2024304.54306.25301.39305.09305.091,752,300
Feb 14, 2024299.41303.77298.39302.24302.241,475,900
Feb 13, 2024292.21301.47290.31296.75296.751,616,600
Feb 12, 2024301.76304.17298.17299.09299.091,296,000
Feb 09, 2024300.00308.95299.17304.89304.891,891,800
Feb 08, 2024295.56299.46293.45298.65298.651,086,400
Feb 07, 2024291.34295.99289.00294.42294.421,208,100
Feb 06, 2024293.00293.00284.63288.63288.631,186,400
Feb 05, 2024294.58294.79288.84291.73291.731,063,600
Feb 02, 2024292.88295.39292.22294.74294.741,348,100
Feb 01, 2024292.70295.26291.10294.00294.00767,800
Jan 31, 2024292.69294.38288.76291.07291.071,244,500
Jan 30, 2024295.42297.64294.50294.86294.86766,900
Jan 29, 2024288.63296.82288.63296.73296.731,296,500
Jan 26, 2024292.36292.67288.55288.63288.631,296,500
Jan 25, 2024297.92298.00290.59292.36292.361,189,400
Jan 24, 2024293.00297.44291.34295.50295.501,485,900
Jan 23, 2024289.98291.43286.76291.32291.32767,900
Jan 22, 2024291.67293.71289.64289.88289.88926,800
Jan 19, 2024286.76290.46285.94289.99289.991,293,700
Jan 18, 2024283.31285.78280.09285.68285.681,192,300
Jan 17, 2024278.80282.65276.64281.32281.321,166,500
Jan 16, 2024282.52283.83278.54280.89280.891,077,800
Jan 12, 2024278.97283.34277.86283.24283.241,890,200
Jan 11, 2024278.30279.26275.05278.97278.97827,300
Jan 10, 2024275.74278.56274.81276.81276.811,220,500
Jan 09, 2024269.79277.08269.79275.82275.821,093,500
Jan 08, 2024265.55273.57265.11272.94272.941,557,700
Jan 05, 2024264.52268.28264.14265.80265.801,781,200
Jan 04, 2024267.55268.57264.10267.08267.081,330,100
Jan 03, 2024267.20270.38266.53268.41268.411,711,300
Jan 02, 2024273.73274.93263.88268.28268.282,019,600
Dec 29, 2023275.43277.63274.05276.06276.06975,400
Dec 28, 2023274.14277.00272.71276.08276.08839,300
Dec 27, 2023274.29274.72272.45273.70273.70759,200
Dec 26, 2023272.57274.42272.44273.97273.97798,200
Dec 22, 2023274.01275.81271.33272.57272.571,178,100
Dec 21, 2023272.51273.33270.27272.90272.901,201,300
Dec 20, 2023272.70275.20270.09270.15270.151,369,000
Dec 19, 2023273.12275.72271.87273.98273.981,400,700
Dec 18, 2023272.37275.12271.87272.75272.751,317,100
Dec 15, 2023271.50274.84269.64272.70272.703,442,400
Dec 14, 2023277.28279.83270.51270.78270.782,930,500
Dec 13, 2023278.93279.00274.85278.68278.682,687,700
Dec 12, 2023275.67278.09274.71276.75276.752,425,100
Dec 11, 2023274.59278.94273.90276.11276.111,949,200
Dec 08, 2023270.06274.85269.55273.41273.411,485,100
Dec 07, 2023268.92273.92268.14272.38272.382,009,500
Dec 06, 2023267.40271.60266.79267.32267.321,824,200
Dec 05, 2023268.02268.62263.60267.76267.762,490,400
Dec 04, 2023269.27272.90265.30269.22269.223,375,000
Dec 01, 2023269.21273.63266.28272.92272.922,686,200
Nov 30, 2023264.26271.99260.91270.72270.724,494,400
Nov 29, 2023255.09270.65252.56263.49263.499,168,700
Nov 28, 2023235.00237.63234.45237.33237.332,806,000
Nov 27, 2023236.66238.11235.58235.83235.831,746,600
Nov 24, 2023234.39236.70233.33236.61236.61860,800
Nov 22, 2023238.01238.99233.90234.26234.261,313,700
Nov 21, 2023236.52238.84235.60236.68236.68955,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...