Workday Inc (NQ: WDAY )

200.45 USD -2.74 (-1.35%)
Official Closing Price Updated: 7:53 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 203.87 205.17 196.20 200.45 2,307,500 -2.74(-1.35%)
Sep 17, 2020 198.90 203.38 195.88 203.19 2,771,723 -2.43(-1.18%)
Sep 16, 2020 209.55 210.29 204.18 205.62 1,720,485 -2.01(-0.97%)
Sep 15, 2020 210.70 212.94 206.00 207.63 1,712,446 -0.78(-0.37%)
Sep 14, 2020 209.60 211.39 205.14 208.41 1,510,018 +2.21(+1.07%)
Sep 11, 2020 210.25 210.51 201.39 206.20 1,653,200 -1.11(-0.54%)
Sep 10, 2020 211.11 216.33 205.38 207.31 1,843,925 -3.44(-1.63%)
Sep 09, 2020 213.08 213.78 206.27 210.75 2,149,251 +2.17(+1.04%)
Sep 08, 2020 208.14 214.60 207.10 208.58 2,413,478 -7.22(-3.35%)
Sep 04, 2020 223.03 223.32 210.53 215.80 2,585,000 -7.20(-3.23%)
Sep 03, 2020 230.26 233.23 219.89 223.00 3,211,410 -10.48(-4.49%)
Sep 02, 2020 242.80 243.38 232.12 233.48 3,429,439 -8.27(-3.42%)
Sep 01, 2020 241.70 244.75 238.00 241.75 2,412,902 +2.04(+0.85%)
Aug 31, 2020 241.13 246.90 238.31 239.71 3,605,923 -4.17(-1.71%)
Aug 28, 2020 240.00 248.75 238.08 243.88 11,258,700 +27.25(+12.58%)
Aug 27, 2020 211.70 219.29 209.00 216.63 5,518,501 +3.01(+1.41%)
Aug 26, 2020 200.95 214.95 199.43 213.62 6,193,872 +19.59(+10.10%)
Aug 25, 2020 191.50 194.57 189.32 194.03 1,861,458 +2.43(+1.27%)
Aug 24, 2020 194.15 194.66 190.95 191.60 1,328,807 -1.05(-0.55%)
Aug 21, 2020 191.63 193.31 190.52 192.65 1,003,600 -1.67(-0.86%)
Aug 20, 2020 190.94 194.89 189.75 194.32 1,117,179 +3.12(+1.63%)
Aug 19, 2020 191.77 193.96 190.20 191.20 1,195,784 -0.36(-0.19%)
Aug 18, 2020 186.57 192.00 184.95 191.56 1,891,258 +6.32(+3.41%)
Aug 17, 2020 181.94 186.06 181.81 185.24 1,020,571 +3.66(+2.02%)
Aug 14, 2020 183.92 185.48 181.08 181.58 563,200 -2.18(-1.19%)
Aug 13, 2020 179.56 185.87 179.26 183.76 951,476 +5.51(+3.09%)
Aug 12, 2020 178.02 181.06 176.25 178.25 983,136 +0.70(+0.39%)
Aug 11, 2020 178.85 180.39 175.82 177.55 1,090,700 -3.50(-1.93%)
Aug 10, 2020 177.56 181.74 174.90 181.05 1,602,690 +3.58(+2.02%)
Aug 07, 2020 184.46 184.46 174.52 177.47 1,635,400 -6.22(-3.39%)
Aug 06, 2020 183.98 184.22 180.55 183.69 1,055,043 -0.30(-0.16%)
Aug 05, 2020 181.82 184.88 181.02 183.99 765,154 +2.50(+1.38%)
Aug 04, 2020 181.35 182.34 179.40 181.49 839,341 -0.10(-0.06%)
Aug 03, 2020 182.47 182.78 179.55 181.59 1,285,655 +0.67(+0.37%)
Jul 31, 2020 181.21 181.45 176.80 180.92 1,334,700 +0.34(+0.19%)
Jul 30, 2020 180.00 181.49 177.51 180.58 1,563,221 -3.33(-1.81%)
Jul 29, 2020 183.00 184.71 180.71 183.91 843,088 +3.53(+1.96%)
Jul 28, 2020 183.00 183.94 180.08 180.38 1,441,627 -3.38(-1.84%)
Jul 27, 2020 184.33 184.74 179.34 183.76 1,261,702 +0.98(+0.54%)
Jul 24, 2020 183.37 184.97 181.21 182.78 1,015,800 -2.59(-1.40%)
Jul 23, 2020 187.39 190.78 183.96 185.37 899,609 -3.20(-1.70%)
Jul 22, 2020 189.98 191.86 186.35 188.57 1,411,215 +0.07(+0.04%)
Jul 21, 2020 193.17 193.74 187.06 188.50 1,123,606 -5.49(-2.83%)
Jul 20, 2020 183.20 194.85 183.16 193.99 1,938,185 +11.16(+6.10%)
Jul 17, 2020 181.40 184.09 179.88 182.83 963,800 +1.12(+0.62%)
Jul 16, 2020 179.81 182.77 178.97 181.71 1,188,001 -1.52(-0.83%)
Jul 15, 2020 186.65 186.87 180.14 183.23 2,173,424 -2.45(-1.32%)
Jul 14, 2020 182.01 186.17 178.26 185.68 1,711,764 +0.91(+0.49%)
Jul 13, 2020 196.53 197.16 184.26 184.77 1,761,506 -11.11(-5.67%)
Jul 10, 2020 196.86 196.89 193.36 195.88 942,500 -1.68(-0.85%)
Jul 09, 2020 199.44 200.00 193.94 197.56 1,510,900 -0.74(-0.37%)
Jul 08, 2020 193.62 199.62 192.80 198.30 2,428,853 +6.70(+3.50%)
Jul 07, 2020 190.47 193.50 189.29 191.60 1,551,324 +0.81(+0.42%)
Jul 06, 2020 191.54 194.65 190.40 190.79 1,987,726 +2.34(+1.24%)
Jul 02, 2020 193.97 194.00 188.20 188.45 1,762,500 -3.02(-1.58%)
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.