U.S. markets open in 4 hours 3 minutes

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
230.58-1.05 (-0.45%)
Al cierre: 04:00PM EDT
230.59 +0.01 (+0.00%)
Fuera de horario: 07:45PM EDT
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jul 2024232.76235.00229.15230.58230.581,724,500
17 jul 2024233.60237.48231.27231.63231.632,087,200
16 jul 2024233.30237.25232.65235.63235.631,652,200
15 jul 2024230.70233.86230.00232.47232.472,889,500
12 jul 2024226.78230.34226.02230.02230.021,686,900
11 jul 2024223.71228.14222.75226.81226.812,483,000
10 jul 2024223.36224.43220.34223.08223.081,769,100
09 jul 2024225.32226.23221.52223.09223.091,907,500
08 jul 2024226.51228.99223.83226.54226.541,674,000
05 jul 2024224.95229.35224.01229.13229.131,692,700
03 jul 2024227.20228.95225.35225.55225.55882,800
02 jul 2024223.12226.79223.02226.76226.761,715,300
01 jul 2024223.00225.41219.57224.72224.721,496,000
28 jun 2024223.35225.41221.96223.56223.562,677,000
27 jun 2024217.55224.14217.26223.36223.361,974,000
26 jun 2024216.48219.01215.81216.78216.781,827,900
25 jun 2024219.28219.59216.91217.38217.381,567,100
24 jun 2024218.22220.00217.41218.70218.702,369,700
21 jun 2024216.78219.70216.27219.09219.095,458,600
20 jun 2024210.00216.34209.35214.59214.592,843,100
18 jun 2024211.00212.85207.37207.69207.692,148,300
17 jun 2024207.76213.65207.18212.46212.462,039,500
14 jun 2024208.07210.88207.11209.48209.481,641,800
13 jun 2024211.70211.70207.00207.08207.081,928,900
12 jun 2024215.26215.27210.49210.93210.932,992,200
11 jun 2024213.75214.84212.50214.13214.131,915,400
10 jun 2024213.38215.08209.84212.73212.732,628,000
07 jun 2024213.72217.16213.14215.56215.562,412,800
06 jun 2024212.78216.77212.37214.95214.952,614,900
05 jun 2024211.89215.57211.16212.46212.462,558,300
04 jun 2024211.85212.82209.04211.12211.123,602,000
03 jun 2024210.07211.84207.56210.83210.833,238,200
31 may 2024208.08213.06207.86211.45211.456,451,900
30 may 2024207.25209.66204.52207.44207.447,025,400
29 may 2024214.99216.06211.19211.58211.583,763,700
28 may 2024219.04219.53211.29215.44215.447,423,800
24 may 2024232.19236.95219.39220.91220.9115,611,200
23 may 2024263.27263.66260.05260.90260.904,409,900
22 may 2024260.00263.02258.88259.88259.882,202,100
21 may 2024258.87259.90256.99258.86258.861,939,100
20 may 2024256.03259.80256.00259.50259.501,880,400
17 may 2024257.47259.48256.29257.93257.932,018,500
16 may 2024248.96256.89248.49256.57256.571,887,100
15 may 2024247.90252.97247.05251.31251.312,194,300
14 may 2024247.25248.96246.12246.88246.881,737,300
13 may 2024246.17248.80246.17247.08247.082,161,700
10 may 2024246.28249.67246.09246.34246.341,582,000
09 may 2024250.37250.88245.89245.96245.962,577,000
08 may 2024249.44251.28248.04249.63249.631,475,200
07 may 2024249.30251.22247.66249.43249.431,647,200
06 may 2024252.29252.29247.18249.91249.912,881,500
03 may 2024253.15258.00252.36255.78255.783,072,600
02 may 2024249.58255.20248.70250.85250.853,929,100
01 may 2024245.38249.93241.14244.96244.962,854,400
30 abr 2024248.76248.76244.36244.73244.732,674,300
29 abr 2024251.33252.45248.19248.77248.772,182,000
26 abr 2024253.09255.54250.64251.04251.042,549,100
25 abr 2024254.05256.95250.59254.06254.061,446,100
24 abr 2024257.99258.94254.43255.74255.741,163,500
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
*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...