Workday Inc (NQ: WDAY )

266.99 USD +0.33 (+0.12%)
Official Closing Price Updated: 4:07 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 267.68 269.98 259.87 266.99 2,474,194 +0.33(+0.12%)
Dec 02, 2021 260.25 268.37 260.00 266.66 1,900,468 +5.80(+2.22%)
Dec 01, 2021 275.81 276.92 260.07 260.86 2,561,771 -13.37(-4.88%)
Nov 30, 2021 282.94 284.25 272.94 274.23 1,980,478 -7.36(-2.61%)
Nov 29, 2021 280.33 284.82 277.13 281.59 1,262,116 +4.04(+1.46%)
Nov 26, 2021 276.50 282.66 276.01 277.55 1,516,854 -0.33(-0.12%)
Nov 24, 2021 270.51 278.52 268.36 277.88 1,630,993 +3.60(+1.31%)
Nov 23, 2021 273.57 280.79 268.63 274.28 2,292,293 -0.47(-0.17%)
Nov 22, 2021 285.51 286.71 274.36 274.75 2,941,087 -11.85(-4.13%)
Nov 19, 2021 287.51 297.50 279.81 286.60 6,700,506 -12.49(-4.18%)
Nov 18, 2021 300.04 300.32 298.43 299.09 2,749,567 -1.81(-0.60%)
Nov 17, 2021 304.52 307.81 298.54 300.90 1,951,332 +1.06(+0.35%)
Nov 16, 2021 300.46 303.33 296.02 299.84 2,519,396 +4.24(+1.43%)
Nov 15, 2021 297.13 298.99 294.44 295.60 1,262,946 -0.85(-0.29%)
Nov 12, 2021 297.13 300.78 295.75 296.45 1,455,928 +1.21(+0.41%)
Nov 11, 2021 291.50 298.45 291.50 295.24 1,295,697 +4.22(+1.45%)
Nov 10, 2021 291.99 291.02 3,112,711 -2.46(-0.84%)
Nov 09, 2021 294.03 294.49 290.21 293.48 910,737 +0.75(+0.26%)
Nov 08, 2021 291.55 293.82 289.85 292.73 985,775 +2.81(+0.97%)
Nov 05, 2021 291.74 291.74 287.02 289.92 1,008,508 -0.56(-0.19%)
Nov 04, 2021 289.96 292.86 286.90 290.48 1,276,194 +1.52(+0.53%)
Nov 03, 2021 290.55 292.15 287.43 288.96 810,908 -2.32(-0.80%)
Nov 02, 2021 289.99 291.72 288.53 291.28 840,985 +3.21(+1.11%)
Nov 01, 2021 291.11 289.95 285.95 288.07 942,653 -1.91(-0.66%)
Oct 29, 2021 288.30 292.61 286.33 289.98 1,603,864 +3.24(+1.13%)
Oct 28, 2021 282.94 286.74 894,942 +3.61(+1.28%)
Oct 27, 2021 283.00 286.55 280.56 283.13 1,092,096 +0.37(+0.13%)
Oct 26, 2021 284.48 282.76 868,257 +0.41(+0.15%)
Oct 25, 2021 279.29 284.60 278.53 282.35 1,717,024 +1.56(+0.56%)
Oct 22, 2021 282.27 284.80 279.05 280.79 1,069,704 -0.22(-0.08%)
Oct 21, 2021 277.00 281.68 275.34 281.01 1,238,804 +3.75(+1.35%)
Oct 20, 2021 277.50 279.69 274.54 277.26 782,790 -0.01(-0.00%)
Oct 19, 2021 273.41 278.47 272.59 277.27 1,165,135 +4.60(+1.69%)
Oct 18, 2021 267.96 273.04 267.00 272.67 844,263 +1.68(+0.62%)
Oct 15, 2021 270.86 272.35 268.15 270.99 1,641,866 -0.12(-0.04%)
Oct 14, 2021 269.49 273.39 268.14 271.11 1,353,736 +4.51(+1.69%)
Oct 13, 2021 262.72 273.55 262.61 266.60 2,510,457 +9.41(+3.66%)
Oct 12, 2021 255.47 260.48 254.56 257.19 1,164,445 +3.52(+1.39%)
Oct 11, 2021 254.85 258.93 252.59 253.67 899,973 -2.23(-0.87%)
Oct 08, 2021 258.10 259.47 254.50 255.90 947,382 -1.96(-0.76%)
Oct 07, 2021 258.35 262.20 257.58 257.86 781,078 +1.53(+0.60%)
Oct 06, 2021 249.36 256.55 248.31 256.33 1,572,564 +4.28(+1.70%)
Oct 05, 2021 250.48 253.15 249.22 252.05 757,647 +2.37(+0.95%)
Oct 04, 2021 253.82 254.02 246.45 249.68 1,593,521 -4.87(-1.91%)
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.