Skip to main content

Workday Inc (NQ: WDAY )

274.68 +1.06 (+0.39%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 206.87 208.95 204.71 205.58 3,488,600 -0.68(-0.33%)
Jun 27, 2019 205.08 207.59 203.27 206.26 1,076,679 +1.68(+0.82%)
Jun 26, 2019 207.39 209.66 203.07 204.58 1,350,847 +0.06(+0.03%)
Jun 25, 2019 209.66 210.09 203.02 204.52 1,506,719 -4.55(-2.18%)
Jun 24, 2019 217.50 218.27 208.25 209.07 2,330,167 -7.26(-3.36%)
Jun 21, 2019 218.27 219.02 215.84 216.33 1,649,600 -3.78(-1.72%)
Jun 20, 2019 219.33 221.00 215.58 220.11 1,847,619 +4.35(+2.02%)
Jun 19, 2019 213.50 216.21 211.00 215.76 960,564 +2.52(+1.18%)
Jun 18, 2019 212.00 215.48 211.31 213.24 1,610,983 +4.21(+2.01%)
Jun 17, 2019 209.00 212.45 207.04 209.03 1,411,949 +1.03(+0.50%)
Jun 14, 2019 207.99 209.90 205.09 208.00 1,058,500 -0.46(-0.22%)
Jun 13, 2019 207.81 210.77 205.34 208.46 1,536,505 -0.99(-0.47%)
Jun 12, 2019 205.17 214.03 205.07 209.45 1,343,878 +3.68(+1.79%)
Jun 11, 2019 216.02 216.68 203.65 205.77 1,828,918 -7.92(-3.71%)
Jun 10, 2019 213.68 217.00 213.30 213.69 1,639,744 +2.22(+1.05%)
Jun 07, 2019 204.85 211.82 204.19 211.47 1,823,600 +7.36(+3.61%)
Jun 06, 2019 199.13 205.30 198.29 204.11 1,320,123 +4.51(+2.26%)
Jun 05, 2019 198.98 200.81 194.89 199.60 2,094,880 +3.81(+1.95%)
Jun 04, 2019 193.52 195.99 189.62 195.79 3,162,845 +3.91(+2.04%)
Jun 03, 2019 203.85 204.79 190.38 191.88 2,939,889 -12.24(-6.00%)
May 31, 2019 203.90 207.80 203.05 204.12 1,721,200 -3.79(-1.82%)
May 30, 2019 203.33 208.35 203.01 207.91 1,700,678 +4.68(+2.30%)
May 29, 2019 209.85 210.00 199.36 203.23 5,529,058 -9.64(-4.53%)
May 28, 2019 212.50 217.63 211.63 212.87 3,741,944 +2.15(+1.02%)
May 24, 2019 207.02 213.13 206.50 210.72 1,656,500 +5.40(+2.63%)
May 23, 2019 209.18 209.90 202.44 205.32 1,548,663 -5.09(-2.42%)
May 22, 2019 205.13 210.87 205.13 210.41 2,149,559 +3.58(+1.73%)
May 21, 2019 205.81 208.10 205.68 206.83 1,429,578 +4.02(+1.98%)
May 20, 2019 208.14 209.36 202.67 202.81 1,545,661 -7.57(-3.60%)
May 17, 2019 210.53 212.25 207.81 210.38 2,434,500 -1.62(-0.76%)
May 16, 2019 205.00 213.98 204.41 212.00 2,533,897 +7.01(+3.42%)
May 15, 2019 200.03 206.82 199.29 204.99 1,277,280 +3.71(+1.84%)
May 14, 2019 196.25 202.11 195.38 201.28 1,131,489 +7.20(+3.71%)
May 13, 2019 198.49 200.99 193.84 194.08 1,950,076 -9.45(-4.64%)
May 10, 2019 198.78 204.23 197.34 203.53 1,137,600 +3.18(+1.59%)
May 09, 2019 194.55 200.52 191.25 200.35 1,310,288 +3.43(+1.74%)
May 08, 2019 198.00 200.05 195.66 196.92 2,243,568 -1.62(-0.82%)
May 07, 2019 200.66 201.99 195.11 198.54 1,242,825 -2.46(-1.22%)
May 06, 2019 196.69 203.28 195.04 201.00 1,029,267 -2.12(-1.04%)
May 03, 2019 200.78 203.79 198.05 203.12 789,300 +4.47(+2.25%)
May 02, 2019 200.17 201.79 194.81 198.65 1,320,086 -2.53(-1.26%)
May 01, 2019 206.50 206.85 201.18 201.18 1,103,686 -4.45(-2.16%)
Apr 30, 2019 204.48 208.33 203.05 205.63 962,776 +1.12(+0.55%)
Apr 29, 2019 205.00 206.48 203.60 204.51 1,003,042 +0.10(+0.05%)
Apr 26, 2019 199.95 204.62 198.31 204.41 1,526,100 +5.59(+2.81%)
Apr 25, 2019 197.01 199.36 195.80 198.82 1,520,475 +3.45(+1.77%)
Apr 24, 2019 195.79 197.71 194.96 195.37 1,382,828 +0.17(+0.09%)
Apr 23, 2019 190.82 195.50 189.69 195.20 1,439,374 +5.83(+3.08%)
Apr 22, 2019 187.71 189.98 186.79 189.37 1,053,696 +1.54(+0.82%)
Apr 18, 2019 191.01 191.01 184.25 187.83 2,505,600 -3.19(-1.67%)
Apr 17, 2019 195.69 196.00 189.81 191.02 1,429,271 -4.77(-2.44%)
Apr 16, 2019 192.38 198.59 192.38 195.79 2,245,579 +2.88(+1.49%)
Apr 15, 2019 195.02 195.64 191.27 192.91 1,760,894 -2.84(-1.45%)
Apr 12, 2019 196.50 197.40 193.83 195.75 865,300 -0.12(-0.06%)
Apr 11, 2019 195.03 196.73 193.76 195.87 811,909 +0.77(+0.39%)
Apr 10, 2019 191.91 196.73 190.68 195.10 1,693,171 +4.30(+2.25%)
Apr 09, 2019 185.55 190.96 184.55 190.80 1,765,096 +3.69(+1.97%)
Apr 08, 2019 185.89 187.22 182.50 187.11 824,705 +0.82(+0.44%)
Apr 05, 2019 186.64 187.43 183.08 186.29 1,723,300 +0.82(+0.44%)
Apr 04, 2019 193.10 193.18 179.08 185.47 3,829,547 -8.03(-4.15%)
Apr 03, 2019 194.51 194.91 191.88 193.50 1,271,788 -0.28(-0.14%)
Apr 02, 2019 192.94 194.17 191.00 193.78 720,297 +1.03(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.