U.S. markets closed

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
255.74-1.08 (-0.42%)
Al cierre: 04:00PM EDT
254.52 -1.22 (-0.48%)
Fuera de horario: 06:26PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 2024257.99258.94254.47255.74255.741,155,152
23 abr 2024256.14259.34255.24256.82256.821,286,400
22 abr 2024254.35254.82251.00253.53253.531,099,100
19 abr 2024255.43256.36250.52252.22252.221,535,300
18 abr 2024257.38258.25254.28255.64255.641,259,500
17 abr 2024258.89260.28256.92257.02257.021,258,400
16 abr 2024259.70260.20256.71257.69257.692,052,500
15 abr 2024264.83266.15257.84259.63259.631,367,800
12 abr 2024265.38267.60263.38263.69263.691,251,100
11 abr 2024268.30269.68264.86268.47268.471,103,400
10 abr 2024267.17270.00265.00266.86266.861,459,100
09 abr 2024269.05271.95266.82271.10271.101,235,400
08 abr 2024267.56270.26266.38268.61268.611,623,300
05 abr 2024269.51269.72265.54268.32268.321,464,300
04 abr 2024272.50275.76269.08269.08269.081,470,600
03 abr 2024270.11272.66268.71268.83268.831,208,400
02 abr 2024268.88273.24266.54271.66271.661,588,600
01 abr 2024272.77273.43269.36272.44272.441,333,900
28 mar 2024274.08275.87272.44272.75272.751,242,200
27 mar 2024278.45279.99270.47273.62273.621,681,500
26 mar 2024277.48278.33275.52277.38277.381,039,600
25 mar 2024277.70278.14274.00275.68275.681,331,300
22 mar 2024275.50279.25274.26277.50277.501,542,700
21 mar 2024278.30280.26275.53276.49276.491,648,800
20 mar 2024273.00277.15270.87276.41276.411,641,500
19 mar 2024271.68274.37269.01273.24273.241,370,100
18 mar 2024270.65273.34269.23272.60272.601,720,700
15 mar 2024269.30270.86266.80268.27268.273,321,800
14 mar 2024271.29272.50267.83272.04272.041,385,500
13 mar 2024272.91272.95269.03269.73269.731,656,300
12 mar 2024267.08272.61267.08271.21271.212,037,700
11 mar 2024263.94269.86263.12266.72266.722,233,800
08 mar 2024264.32269.19263.69264.32264.322,448,000
07 mar 2024266.80269.39264.50264.74264.742,671,900
06 mar 2024268.30270.95263.58266.93266.932,772,100
05 mar 2024270.74270.90262.56266.74266.744,730,000
04 mar 2024279.00279.36272.28273.02273.028,220,800
01 mar 2024295.88296.44289.25291.92291.924,146,500
29 feb 2024296.89298.50290.48294.66294.663,206,500
28 feb 2024294.21295.92289.79295.16295.162,120,000
27 feb 2024292.59304.79292.57295.05295.055,858,400
26 feb 2024308.00311.28306.60307.21307.214,568,000
23 feb 2024309.10309.86304.43305.88305.881,463,600
22 feb 2024308.58308.98303.56306.62306.621,778,900
21 feb 2024299.55299.55294.68298.96298.961,225,200
20 feb 2024303.00304.83297.43301.98301.981,595,000
16 feb 2024306.57306.57302.14302.67302.671,406,900
15 feb 2024304.54306.25301.39305.09305.091,752,300
14 feb 2024299.41303.77298.39302.24302.241,475,900
13 feb 2024292.21301.47290.31296.75296.751,616,600
12 feb 2024301.76304.17298.17299.09299.091,296,000
09 feb 2024300.00308.95299.17304.89304.891,891,800
08 feb 2024295.56299.46293.45298.65298.651,086,400
07 feb 2024291.34295.99289.00294.42294.421,208,100
06 feb 2024293.00293.00284.63288.63288.631,186,400
05 feb 2024294.58294.79288.84291.73291.731,063,600
02 feb 2024292.88295.39292.22294.74294.741,348,100
01 feb 2024292.70295.26291.10294.00294.00767,800
31 ene 2024292.69294.38288.76291.07291.071,244,500
30 ene 2024295.42297.64294.50294.86294.86766,900
29 ene 2024288.63296.82288.63296.73296.731,296,500
26 ene 2024292.36292.67288.55288.63288.631,296,500
25 ene 2024297.92298.00290.59292.36292.361,189,400
24 ene 2024293.00297.44291.34295.50295.501,485,900
23 ene 2024289.98291.43286.76291.32291.32767,900
22 ene 2024291.67293.71289.64289.88289.88926,800
19 ene 2024286.76290.46285.94289.99289.991,293,700
18 ene 2024283.31285.78280.09285.68285.681,192,300
17 ene 2024278.80282.65276.64281.32281.321,166,500
16 ene 2024282.52283.83278.54280.89280.891,077,800
12 ene 2024278.97283.34277.86283.24283.241,890,200
11 ene 2024278.30279.26275.05278.97278.97827,300
10 ene 2024275.74278.56274.81276.81276.811,220,500
09 ene 2024269.79277.08269.79275.82275.821,093,500
08 ene 2024265.55273.57265.11272.94272.941,557,700
05 ene 2024264.52268.28264.14265.80265.801,781,200
04 ene 2024267.55268.57264.10267.08267.081,330,100
03 ene 2024267.20270.38266.53268.41268.411,711,300
02 ene 2024273.73274.93263.88268.28268.282,019,600
29 dic 2023275.43277.63274.05276.06276.06975,400
28 dic 2023274.14277.00272.71276.08276.08839,300
27 dic 2023274.29274.72272.45273.70273.70759,200
26 dic 2023272.57274.42272.44273.97273.97798,200
22 dic 2023274.01275.81271.33272.57272.571,178,100
21 dic 2023272.51273.33270.27272.90272.901,201,300
20 dic 2023272.70275.20270.09270.15270.151,369,000
19 dic 2023273.12275.72271.87273.98273.981,400,700
18 dic 2023272.37275.12271.87272.75272.751,317,100
15 dic 2023271.50274.84269.64272.70272.703,442,400
14 dic 2023277.28279.83270.51270.78270.782,930,500
13 dic 2023278.93279.00274.85278.68278.682,687,700
12 dic 2023275.67278.09274.71276.75276.752,425,100
11 dic 2023274.59278.94273.90276.11276.111,949,200
08 dic 2023270.06274.85269.55273.41273.411,485,100
07 dic 2023268.92273.92268.14272.38272.382,009,500
06 dic 2023267.40271.60266.79267.32267.321,824,200
05 dic 2023268.02268.62263.60267.76267.762,490,400
04 dic 2023269.27272.90265.30269.22269.223,375,000
01 dic 2023269.21273.63266.28272.92272.922,686,200
30 nov 2023264.26271.99260.91270.72270.724,494,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...