NasdaqGS - Nasdaq Real Time Price USD

Workday, Inc. (WDAY)

252.65 -1.41 (-0.56%)
As of 1:43 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 253.09 255.54 251.36 252.65 252.65 1,424,283
Apr 25, 2024 254.05 256.95 250.59 254.06 254.06 1,444,300
Apr 24, 2024 257.99 258.94 254.43 255.74 255.74 1,163,500
Apr 23, 2024 256.14 259.34 255.24 256.82 256.82 1,286,400
Apr 22, 2024 254.35 254.82 251.00 253.53 253.53 1,099,100
Apr 19, 2024 255.43 256.36 250.52 252.22 252.22 1,535,300
Apr 18, 2024 257.38 258.25 254.28 255.64 255.64 1,259,500
Apr 17, 2024 258.89 260.28 256.92 257.02 257.02 1,258,400
Apr 16, 2024 259.70 260.20 256.71 257.69 257.69 2,052,500
Apr 15, 2024 264.83 266.15 257.84 259.63 259.63 1,367,800
Apr 12, 2024 265.38 267.60 263.38 263.69 263.69 1,251,100
Apr 11, 2024 268.30 269.68 264.86 268.47 268.47 1,103,400
Apr 10, 2024 267.17 270.00 265.00 266.86 266.86 1,459,100
Apr 9, 2024 269.05 271.95 266.82 271.10 271.10 1,235,400
Apr 8, 2024 267.56 270.26 266.38 268.61 268.61 1,623,300
Apr 5, 2024 269.51 269.72 265.54 268.32 268.32 1,464,300
Apr 4, 2024 272.50 275.76 269.08 269.08 269.08 1,470,600
Apr 3, 2024 270.11 272.66 268.71 268.83 268.83 1,208,400
Apr 2, 2024 268.88 273.24 266.54 271.66 271.66 1,588,600
Apr 1, 2024 272.77 273.43 269.36 272.44 272.44 1,333,900
Mar 28, 2024 274.08 275.87 272.44 272.75 272.75 1,242,200
Mar 27, 2024 278.45 279.99 270.47 273.62 273.62 1,681,500
Mar 26, 2024 277.48 278.33 275.52 277.38 277.38 1,039,600
Mar 25, 2024 277.70 278.14 274.00 275.68 275.68 1,331,300
Mar 22, 2024 275.50 279.25 274.26 277.50 277.50 1,542,700
Mar 21, 2024 278.30 280.26 275.53 276.49 276.49 1,648,800
Mar 20, 2024 273.00 277.15 270.87 276.41 276.41 1,641,500
Mar 19, 2024 271.68 274.37 269.01 273.24 273.24 1,370,100
Mar 18, 2024 270.65 273.34 269.23 272.60 272.60 1,720,700
Mar 15, 2024 269.30 270.86 266.80 268.27 268.27 3,321,800
Mar 14, 2024 271.29 272.50 267.83 272.04 272.04 1,385,500
Mar 13, 2024 272.91 272.95 269.03 269.73 269.73 1,656,300
Mar 12, 2024 267.08 272.61 267.08 271.21 271.21 2,037,700
Mar 11, 2024 263.94 269.86 263.12 266.72 266.72 2,233,800
Mar 8, 2024 264.32 269.19 263.69 264.32 264.32 2,448,000
Mar 7, 2024 266.80 269.39 264.50 264.74 264.74 2,671,900
Mar 6, 2024 268.30 270.95 263.58 266.93 266.93 2,772,100
Mar 5, 2024 270.74 270.90 262.56 266.74 266.74 4,730,000
Mar 4, 2024 279.00 279.36 272.28 273.02 273.02 8,220,800
Mar 1, 2024 295.88 296.44 289.25 291.92 291.92 4,146,500
Feb 29, 2024 296.89 298.50 290.48 294.66 294.66 3,206,500
Feb 28, 2024 294.21 295.92 289.79 295.16 295.16 2,120,000
Feb 27, 2024 292.59 304.79 292.57 295.05 295.05 5,858,400
Feb 26, 2024 308.00 311.28 306.60 307.21 307.21 4,568,000
Feb 23, 2024 309.10 309.86 304.43 305.88 305.88 1,463,600
Feb 22, 2024 308.58 308.98 303.56 306.62 306.62 1,778,900
Feb 21, 2024 299.55 299.55 294.68 298.96 298.96 1,225,200
Feb 20, 2024 303.00 304.83 297.43 301.98 301.98 1,595,000
Feb 16, 2024 306.57 306.57 302.14 302.67 302.67 1,406,900
Feb 15, 2024 304.54 306.25 301.39 305.09 305.09 1,752,300
Feb 14, 2024 299.41 303.77 298.39 302.24 302.24 1,475,900
Feb 13, 2024 292.21 301.47 290.31 296.75 296.75 1,616,600
Feb 12, 2024 301.76 304.17 298.17 299.09 299.09 1,296,000
Feb 9, 2024 300.00 308.95 299.17 304.89 304.89 1,891,800
Feb 8, 2024 295.56 299.46 293.45 298.65 298.65 1,086,400
Feb 7, 2024 291.34 295.99 289.00 294.42 294.42 1,208,100
Feb 6, 2024 293.00 293.00 284.63 288.63 288.63 1,186,400
Feb 5, 2024 294.58 294.79 288.84 291.73 291.73 1,063,600
Feb 2, 2024 292.88 295.39 292.22 294.74 294.74 1,348,100
Feb 1, 2024 292.70 295.26 291.10 294.00 294.00 767,800
Jan 31, 2024 292.69 294.38 288.76 291.07 291.07 1,244,500
Jan 30, 2024 295.42 297.64 294.50 294.86 294.86 766,900
Jan 29, 2024 288.63 296.82 288.63 296.73 296.73 1,296,500
Jan 26, 2024 292.36 292.67 288.55 288.63 288.63 1,296,500
Jan 25, 2024 297.92 298.00 290.59 292.36 292.36 1,189,400
Jan 24, 2024 293.00 297.44 291.34 295.50 295.50 1,485,900
Jan 23, 2024 289.98 291.43 286.76 291.32 291.32 767,900
Jan 22, 2024 291.67 293.71 289.64 289.88 289.88 926,800
Jan 19, 2024 286.76 290.46 285.94 289.99 289.99 1,293,700
Jan 18, 2024 283.31 285.78 280.09 285.68 285.68 1,192,300
Jan 17, 2024 278.80 282.65 276.64 281.32 281.32 1,166,500
Jan 16, 2024 282.52 283.83 278.54 280.89 280.89 1,077,800
Jan 12, 2024 278.97 283.34 277.86 283.24 283.24 1,890,200
Jan 11, 2024 278.30 279.26 275.05 278.97 278.97 827,300
Jan 10, 2024 275.74 278.56 274.81 276.81 276.81 1,220,500
Jan 9, 2024 269.79 277.08 269.79 275.82 275.82 1,093,500
Jan 8, 2024 265.55 273.57 265.11 272.94 272.94 1,557,700
Jan 5, 2024 264.52 268.28 264.14 265.80 265.80 1,781,200
Jan 4, 2024 267.55 268.57 264.10 267.08 267.08 1,330,100
Jan 3, 2024 267.20 270.38 266.53 268.41 268.41 1,711,300
Jan 2, 2024 273.73 274.93 263.88 268.28 268.28 2,019,600
Dec 29, 2023 275.43 277.63 274.05 276.06 276.06 975,400
Dec 28, 2023 274.14 277.00 272.71 276.08 276.08 839,300
Dec 27, 2023 274.29 274.72 272.45 273.70 273.70 759,200
Dec 26, 2023 272.57 274.42 272.44 273.97 273.97 798,200
Dec 22, 2023 274.01 275.81 271.33 272.57 272.57 1,178,100
Dec 21, 2023 272.51 273.33 270.27 272.90 272.90 1,201,300
Dec 20, 2023 272.70 275.20 270.09 270.15 270.15 1,369,000
Dec 19, 2023 273.12 275.72 271.87 273.98 273.98 1,400,700
Dec 18, 2023 272.37 275.12 271.87 272.75 272.75 1,317,100
Dec 15, 2023 271.50 274.84 269.64 272.70 272.70 3,442,400
Dec 14, 2023 277.28 279.83 270.51 270.78 270.78 2,930,500
Dec 13, 2023 278.93 279.00 274.85 278.68 278.68 2,687,700
Dec 12, 2023 275.67 278.09 274.71 276.75 276.75 2,425,100
Dec 11, 2023 274.59 278.94 273.90 276.11 276.11 1,949,200
Dec 8, 2023 270.06 274.85 269.55 273.41 273.41 1,485,100
Dec 7, 2023 268.92 273.92 268.14 272.38 272.38 2,009,500
Dec 6, 2023 267.40 271.60 266.79 267.32 267.32 1,824,200
Dec 5, 2023 268.02 268.62 263.60 267.76 267.76 2,490,400
Dec 4, 2023 269.27 272.90 265.30 269.22 269.22 3,375,000
Dec 1, 2023 269.21 273.63 266.28 272.92 272.92 2,686,200
Nov 30, 2023 264.26 271.99 260.91 270.72 270.72 4,494,400
Nov 29, 2023 255.09 270.65 252.56 263.49 263.49 9,168,700
Nov 28, 2023 235.00 237.63 234.45 237.33 237.33 2,806,000
Nov 27, 2023 236.66 238.11 235.58 235.83 235.83 1,746,600
Nov 24, 2023 234.39 236.70 233.33 236.61 236.61 860,800
Nov 22, 2023 238.01 238.99 233.90 234.26 234.26 1,313,700
Nov 21, 2023 236.52 238.84 235.60 236.68 236.68 955,000
Nov 20, 2023 233.76 237.72 232.52 237.02 237.02 1,236,000
Nov 17, 2023 232.88 232.88 230.63 231.66 231.66 1,013,600
Nov 16, 2023 232.00 233.34 229.75 231.95 231.95 1,259,600
Nov 15, 2023 233.10 235.46 230.97 231.51 231.51 1,312,100
Nov 14, 2023 231.00 233.24 229.05 232.42 232.42 1,596,600
Nov 13, 2023 225.13 227.83 223.00 226.30 226.30 1,779,100
Nov 10, 2023 226.55 231.82 225.06 230.01 230.01 1,788,800
Nov 9, 2023 223.25 232.00 220.93 225.45 225.45 2,282,000
Nov 8, 2023 222.47 223.72 219.98 222.60 222.60 689,000
Nov 7, 2023 220.47 222.97 219.14 221.45 221.45 1,136,700
Nov 6, 2023 218.40 218.52 214.91 218.39 218.39 972,400
Nov 3, 2023 211.63 220.95 211.63 218.41 218.41 1,381,500
Nov 2, 2023 215.62 216.21 211.65 212.92 212.92 1,308,800
Nov 1, 2023 209.46 211.98 206.99 211.46 211.46 1,664,200
Oct 31, 2023 207.55 213.23 206.79 211.71 211.71 1,888,700
Oct 30, 2023 207.43 207.55 204.78 207.20 207.20 1,370,500
Oct 27, 2023 206.00 207.26 203.85 206.01 206.01 1,341,500
Oct 26, 2023 208.18 209.65 204.46 205.98 205.98 1,672,200
Oct 25, 2023 211.00 211.00 205.06 207.21 207.21 1,294,600
Oct 24, 2023 210.63 213.46 209.14 212.37 212.37 676,400
Oct 23, 2023 210.70 212.17 208.06 209.58 209.58 1,197,900
Oct 20, 2023 213.95 214.48 209.81 211.16 211.16 1,278,500
Oct 19, 2023 217.17 218.46 212.69 213.26 213.26 1,156,200
Oct 18, 2023 215.61 217.81 214.57 214.61 214.61 1,036,400
Oct 17, 2023 213.29 220.27 213.07 218.07 218.07 1,423,300
Oct 16, 2023 216.29 218.20 213.48 215.62 215.62 855,500
Oct 13, 2023 216.77 217.86 213.94 214.89 214.89 1,206,500
Oct 12, 2023 223.49 223.49 214.01 215.75 215.75 1,528,300
Oct 11, 2023 220.18 222.68 219.79 222.00 222.00 1,360,700
Oct 10, 2023 217.39 222.30 217.19 220.92 220.92 1,702,100
Oct 9, 2023 212.41 218.43 212.01 217.75 217.75 1,486,600
Oct 6, 2023 202.53 214.81 202.01 213.63 213.63 2,208,600
Oct 5, 2023 208.01 208.98 203.39 205.14 205.14 2,444,700
Oct 4, 2023 208.70 209.91 206.40 209.37 209.37 1,987,100
Oct 3, 2023 211.41 214.85 206.59 207.30 207.30 2,929,700
Oct 2, 2023 214.85 216.31 212.00 213.66 213.66 2,168,600
Sep 29, 2023 214.95 217.32 213.64 214.85 214.85 4,066,600
Sep 28, 2023 202.99 215.00 202.65 211.22 211.22 9,196,300
Sep 27, 2023 230.72 233.84 227.02 230.81 230.81 2,338,100
Sep 26, 2023 230.90 232.70 228.56 229.24 229.24 1,217,300
Sep 25, 2023 229.64 232.16 229.01 231.59 231.59 894,200
Sep 22, 2023 230.71 232.34 230.26 230.82 230.82 1,162,700
Sep 21, 2023 235.30 235.86 229.71 230.17 230.17 1,746,500
Sep 20, 2023 243.40 244.15 237.66 237.80 237.80 1,261,100
Sep 19, 2023 242.53 243.40 240.18 243.10 243.10 1,168,600
Sep 18, 2023 240.39 244.61 239.90 244.33 244.33 1,362,300
Sep 15, 2023 245.08 245.08 239.59 240.86 240.86 2,821,800
Sep 14, 2023 246.15 246.99 242.32 245.08 245.08 1,119,900
Sep 13, 2023 247.65 249.82 244.88 245.19 245.19 1,270,400
Sep 12, 2023 250.30 250.95 246.83 247.73 247.73 1,242,500
Sep 11, 2023 249.82 252.72 248.06 252.21 252.21 1,240,800
Sep 8, 2023 249.95 252.29 249.01 250.63 250.63 1,117,900
Sep 7, 2023 247.76 251.63 246.74 250.47 250.47 1,021,700
Sep 6, 2023 245.68 248.70 245.49 248.41 248.41 1,165,600
Sep 5, 2023 246.65 247.75 244.65 247.21 247.21 1,172,500
Sep 1, 2023 246.54 249.26 244.18 248.49 248.49 1,070,300
Aug 31, 2023 243.49 245.60 242.22 244.50 244.50 1,982,900
Aug 30, 2023 241.92 244.93 241.92 243.14 243.14 1,644,100
Aug 29, 2023 236.70 241.82 236.05 241.67 241.67 1,848,800
Aug 28, 2023 237.33 238.50 234.76 236.30 236.30 1,879,000
Aug 25, 2023 228.38 239.33 226.08 236.97 236.97 5,637,100
Aug 24, 2023 234.37 235.69 224.87 224.87 224.87 3,629,700
Aug 23, 2023 226.61 231.77 226.61 230.22 230.22 1,328,700
Aug 22, 2023 228.00 228.96 225.73 226.26 226.26 1,377,800
Aug 21, 2023 224.85 228.34 224.49 227.23 227.23 1,195,400
Aug 18, 2023 220.23 225.56 218.44 224.42 224.42 1,462,300
Aug 17, 2023 231.98 232.04 222.92 224.06 224.06 1,667,200
Aug 16, 2023 231.78 234.90 230.21 230.41 230.41 1,429,300
Aug 15, 2023 226.48 232.40 226.37 230.89 230.89 1,381,400
Aug 14, 2023 225.08 229.78 224.96 228.11 228.11 934,900
Aug 11, 2023 226.64 229.69 225.70 226.46 226.46 770,700
Aug 10, 2023 229.89 230.97 226.00 227.87 227.87 1,030,400
Aug 9, 2023 227.75 228.65 224.00 225.56 225.56 1,275,800
Aug 8, 2023 230.28 230.58 226.10 227.54 227.54 1,435,800
Aug 7, 2023 229.30 233.73 229.05 233.55 233.55 1,374,000
Aug 4, 2023 230.59 233.45 227.15 230.12 230.12 1,263,300
Aug 3, 2023 228.45 230.60 225.82 229.34 229.34 1,283,100
Aug 2, 2023 236.02 236.29 226.03 229.22 229.22 1,630,700
Aug 1, 2023 235.84 240.18 233.51 239.80 239.80 1,274,900
Jul 31, 2023 235.15 238.67 234.71 237.13 237.13 1,104,100
Jul 28, 2023 231.82 236.27 231.75 235.00 235.00 1,605,500
Jul 27, 2023 233.22 234.82 228.26 229.80 229.80 2,372,600
Jul 26, 2023 225.63 232.00 225.63 230.05 230.05 2,615,000
Jul 25, 2023 223.48 228.65 223.15 227.40 227.40 1,257,300
Jul 24, 2023 224.14 226.61 221.20 223.12 223.12 1,339,900
Jul 21, 2023 223.58 226.01 222.82 225.05 225.05 3,992,400
Jul 20, 2023 229.04 231.11 221.79 222.32 222.32 2,242,200
Jul 19, 2023 230.89 234.80 230.24 231.68 231.68 1,854,800
Jul 18, 2023 226.49 229.46 224.23 228.35 228.35 1,840,800
Jul 17, 2023 223.82 230.42 222.94 228.25 228.25 1,888,300
Jul 14, 2023 219.23 224.16 219.19 223.91 223.91 1,648,800
Jul 13, 2023 220.83 221.40 218.95 219.78 219.78 2,289,300
Jul 12, 2023 223.87 224.03 218.33 219.08 219.08 2,496,600
Jul 11, 2023 222.27 223.66 219.04 221.71 221.71 1,596,900
Jul 10, 2023 218.00 225.23 217.91 222.40 222.40 1,589,400
Jul 7, 2023 218.63 221.04 217.37 218.73 218.73 1,526,800
Jul 6, 2023 217.90 220.29 216.79 219.30 219.30 1,394,700
Jul 5, 2023 220.98 222.93 220.00 222.60 222.60 1,689,600
Jul 3, 2023 225.58 226.38 223.47 224.59 224.59 783,100
Jun 30, 2023 229.34 230.62 225.70 225.89 225.89 1,773,300
Jun 29, 2023 223.74 228.00 221.02 227.12 227.12 2,445,800
Jun 28, 2023 227.33 229.59 222.57 222.96 222.96 2,117,400
Jun 27, 2023 220.52 225.33 220.52 224.22 224.22 1,381,000
Jun 26, 2023 221.10 224.13 219.09 219.94 219.94 2,289,600
Jun 23, 2023 218.61 222.48 218.00 222.25 222.25 2,800,100
Jun 22, 2023 217.90 221.20 217.14 221.00 221.00 1,342,800
Jun 21, 2023 225.16 225.59 218.25 219.83 219.83 1,837,900
Jun 20, 2023 220.39 224.04 219.19 223.74 223.74 1,784,500
Jun 16, 2023 225.34 226.06 220.08 222.40 222.40 3,312,300
Jun 15, 2023 216.13 224.74 216.00 224.31 224.31 2,551,200
Jun 14, 2023 213.93 217.99 213.35 217.31 217.31 2,030,500
Jun 13, 2023 212.37 214.57 211.30 214.06 214.06 1,798,000
Jun 12, 2023 205.54 209.84 205.16 209.65 209.65 1,861,900
Jun 9, 2023 205.00 207.66 201.76 204.38 204.38 1,884,000
Jun 8, 2023 203.14 208.00 201.42 204.49 204.49 2,512,800
Jun 7, 2023 213.21 214.56 202.79 203.44 203.44 2,971,500
Jun 6, 2023 213.84 216.63 213.22 215.00 215.00 1,404,400
Jun 5, 2023 212.00 214.10 210.64 213.48 213.48 1,390,300
Jun 2, 2023 215.68 217.67 213.36 213.50 213.50 2,036,000
Jun 1, 2023 209.32 217.15 208.71 215.31 215.31 2,534,100
May 31, 2023 207.82 213.27 206.48 211.99 211.99 5,557,500
May 30, 2023 217.37 218.73 208.96 209.08 209.08 3,549,000
May 26, 2023 214.78 218.88 211.14 216.07 216.07 6,730,400
May 25, 2023 198.65 198.67 192.68 196.41 196.41 5,213,000
May 24, 2023 192.30 197.13 191.04 196.19 196.19 2,241,900
May 23, 2023 194.16 196.46 192.41 192.87 192.87 1,525,400
May 22, 2023 197.02 199.07 195.99 196.41 196.41 1,752,200
May 19, 2023 196.54 196.67 194.23 195.71 195.71 1,351,400
May 18, 2023 187.00 195.82 186.84 195.75 195.75 2,041,300
May 17, 2023 185.41 188.78 182.59 188.22 188.22 1,626,400
May 16, 2023 184.00 189.64 184.00 185.31 185.31 2,076,600
May 15, 2023 182.25 186.35 181.75 185.46 185.46 1,414,900
May 12, 2023 176.27 183.10 174.70 182.76 182.76 2,130,900
May 11, 2023 179.38 179.38 176.14 178.32 178.32 1,838,200
May 10, 2023 179.84 180.86 177.19 179.40 179.40 1,652,600
May 9, 2023 180.35 181.36 177.65 178.43 178.43 1,690,300
May 8, 2023 175.72 180.37 174.25 179.60 179.60 2,891,300
May 5, 2023 182.34 183.67 180.21 181.48 181.48 2,650,800
May 4, 2023 184.18 184.82 181.22 181.92 181.92 1,141,800
May 3, 2023 183.33 186.50 182.95 183.32 183.32 1,317,400
May 2, 2023 187.89 187.92 182.96 183.13 183.13 1,883,200
May 1, 2023 185.51 186.93 184.79 186.34 186.34 1,074,600
Apr 28, 2023 185.35 186.94 182.98 186.14 186.14 1,110,400
Apr 27, 2023 188.45 188.48 183.88 187.13 187.13 1,463,700
Apr 26, 2023 185.84 189.45 184.20 187.16 187.16 1,570,900

Related Tickers

TEAM Atlassian Corporation
180.32
-9.12%
 
INTU Intuit Inc.
632.69
+1.01%
 
ADSK Autodesk, Inc.
218.42
+0.93%
 
NOW ServiceNow, Inc.
726.03
+1.37%
 
DDOG Datadog, Inc.
130.80
+4.43%
 
CRM Salesforce, Inc.
275.05
+0.70%
 
HUBS HubSpot, Inc.
636.11
+0.00%
 
MNDY monday.com Ltd.
190.16
+2.68%
 
SAP SAP SE
186.49
+0.76%
 
CDNS Cadence Design Systems, Inc.
285.64
+3.09%