Skip to main content

Workday Inc (NQ: WDAY )

275.21 +1.59 (+0.58%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 193.51 196.88 190.08 192.75 1,239,747 -0.10(-0.05%)
Mar 29, 2019 191.89 194.21 190.77 192.85 1,081,300 +2.65(+1.39%)
Mar 28, 2019 190.07 192.45 188.76 190.20 838,230 +0.52(+0.27%)
Mar 27, 2019 192.00 192.77 185.43 189.68 1,265,020 -2.96(-1.54%)
Mar 26, 2019 192.19 194.37 190.91 192.64 920,707 +1.94(+1.02%)
Mar 25, 2019 190.62 191.71 188.15 190.70 1,109,016 -0.38(-0.20%)
Mar 22, 2019 196.25 196.95 190.71 191.08 1,367,400 -6.50(-3.29%)
Mar 21, 2019 191.61 197.86 191.01 197.58 1,032,760 +4.87(+2.53%)
Mar 20, 2019 192.00 195.22 189.74 192.71 1,288,847 +1.18(+0.62%)
Mar 19, 2019 188.61 192.08 186.81 191.53 2,239,270 +4.02(+2.14%)
Mar 18, 2019 186.36 190.40 185.88 187.51 1,720,671 +0.82(+0.44%)
Mar 15, 2019 185.27 187.77 184.17 186.69 2,630,100 -0.35(-0.19%)
Mar 14, 2019 185.96 188.79 184.80 187.04 1,644,738 +0.88(+0.47%)
Mar 13, 2019 188.50 190.74 186.12 186.16 1,819,565 -1.18(-0.63%)
Mar 12, 2019 186.54 188.85 184.74 187.34 1,680,685 +1.84(+0.99%)
Mar 11, 2019 182.24 186.25 181.99 185.50 1,987,070 +3.89(+2.14%)
Mar 08, 2019 178.42 181.82 176.47 181.61 1,616,600 -0.14(-0.08%)
Mar 07, 2019 181.26 184.95 180.21 181.75 1,867,230 -0.68(-0.37%)
Mar 06, 2019 182.85 183.99 179.78 182.43 1,437,992 +0.47(+0.26%)
Mar 05, 2019 180.33 183.23 178.36 181.96 3,365,592 +2.74(+1.53%)
Mar 04, 2019 189.35 190.30 175.51 179.22 6,069,256 -9.92(-5.24%)
Mar 01, 2019 199.85 200.00 187.13 189.14 5,545,200 -8.79(-4.44%)
Feb 28, 2019 197.51 199.45 195.71 197.93 2,926,561 +0.48(+0.24%)
Feb 27, 2019 196.01 198.14 193.85 197.45 1,486,056 +2.33(+1.19%)
Feb 26, 2019 195.39 197.79 194.43 195.12 2,053,352 -1.11(-0.57%)
Feb 25, 2019 196.14 198.97 195.20 196.23 1,837,452 +1.53(+0.79%)
Feb 22, 2019 190.44 194.81 190.28 194.70 1,305,000 +5.23(+2.76%)
Feb 21, 2019 188.42 190.68 187.22 189.47 1,335,587 +0.82(+0.43%)
Feb 20, 2019 192.49 193.73 187.18 188.65 1,845,941 -4.09(-2.12%)
Feb 19, 2019 190.19 192.92 190.01 192.74 1,347,200 +1.95(+1.02%)
Feb 15, 2019 193.00 193.37 187.91 190.79 1,717,000 +2.25(+1.19%)
Feb 14, 2019 186.98 189.80 186.98 188.54 1,385,392 +0.79(+0.42%)
Feb 13, 2019 190.17 191.08 186.26 187.75 1,664,778 -1.77(-0.93%)
Feb 12, 2019 192.89 193.08 188.81 189.52 2,097,781 -0.78(-0.41%)
Feb 11, 2019 192.66 192.90 188.39 190.30 1,611,768 +0.89(+0.47%)
Feb 08, 2019 184.98 189.97 184.79 189.41 1,570,200 +2.80(+1.50%)
Feb 07, 2019 186.26 187.34 183.15 186.61 1,341,857 -1.87(-0.99%)
Feb 06, 2019 188.60 189.57 184.69 188.48 1,188,189 -0.81(-0.43%)
Feb 05, 2019 188.21 190.35 187.50 189.29 1,926,870 +2.51(+1.34%)
Feb 04, 2019 186.05 189.19 185.00 186.78 1,795,886 +0.72(+0.39%)
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.