U.S. Markets closed

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
230.82+0.65 (+0.28%)
Al cierre: 04:00PM EDT
230.90 +0.08 (+0.03%)
Fuera de horario: 07:01PM EDT
Periodo de tiempo:
24 sept 2022 - 24 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 sept 2023230.71232.34230.26230.82230.821,015,667
21 sept 2023235.30235.86229.71230.17230.171,746,500
20 sept 2023243.40244.15237.66237.80237.801,261,100
19 sept 2023242.53243.40240.18243.10243.101,168,600
18 sept 2023240.39244.61239.90244.33244.331,362,300
15 sept 2023245.08245.08239.59240.86240.862,821,800
14 sept 2023246.15246.99242.32245.08245.081,119,900
13 sept 2023247.65249.82244.88245.19245.191,270,400
12 sept 2023250.30250.95246.83247.73247.731,242,500
11 sept 2023249.82252.72248.06252.21252.211,240,800
08 sept 2023249.95252.29249.01250.63250.631,117,900
07 sept 2023247.76251.63246.74250.47250.471,021,700
06 sept 2023245.68248.70245.49248.41248.411,165,600
05 sept 2023246.65247.75244.65247.21247.211,172,500
01 sept 2023246.54249.26244.18248.49248.491,070,300
31 ago 2023243.49245.60242.22244.50244.501,982,900
30 ago 2023241.92244.93241.92243.14243.141,644,100
29 ago 2023236.70241.82236.05241.67241.671,848,800
28 ago 2023237.33238.50234.76236.30236.301,879,000
25 ago 2023228.38239.33226.08236.97236.975,637,100
24 ago 2023234.37235.69224.87224.87224.873,629,700
23 ago 2023226.61231.77226.61230.22230.221,328,700
22 ago 2023228.00228.96225.73226.26226.261,377,800
21 ago 2023224.85228.34224.49227.23227.231,195,400
18 ago 2023220.23225.56218.44224.42224.421,462,300
17 ago 2023231.98232.04222.92224.06224.061,667,200
16 ago 2023231.78234.90230.21230.41230.411,429,300
15 ago 2023226.48232.40226.37230.89230.891,381,400
14 ago 2023225.08229.78224.96228.11228.11934,900
11 ago 2023226.64229.69225.70226.46226.46770,700
10 ago 2023229.89230.97226.00227.87227.871,030,400
09 ago 2023227.75228.65224.00225.56225.561,275,800
08 ago 2023230.28230.58226.10227.54227.541,435,800
07 ago 2023229.30233.73229.05233.55233.551,374,000
04 ago 2023230.59233.45227.15230.12230.121,263,300
03 ago 2023228.45230.60225.82229.34229.341,283,100
02 ago 2023236.02236.29226.03229.22229.221,630,700
01 ago 2023235.84240.18233.51239.80239.801,274,900
31 jul 2023235.15238.67234.71237.13237.131,104,100
28 jul 2023231.82236.27231.75235.00235.001,605,500
27 jul 2023233.22234.82228.26229.80229.802,372,600
26 jul 2023225.63232.00225.63230.05230.052,615,000
25 jul 2023223.48228.65223.15227.40227.401,257,300
24 jul 2023224.14226.61221.20223.12223.121,339,900
21 jul 2023223.58226.01222.82225.05225.053,992,400
20 jul 2023229.04231.11221.79222.32222.322,242,200
19 jul 2023230.89234.80230.24231.68231.681,854,800
18 jul 2023226.49229.46224.23228.35228.351,840,800
17 jul 2023223.82230.42222.94228.25228.251,888,300
14 jul 2023219.23224.16219.19223.91223.911,648,800
13 jul 2023220.83221.40218.95219.78219.782,289,300
12 jul 2023223.87224.03218.33219.08219.082,496,600
11 jul 2023222.27223.66219.04221.71221.711,596,900
10 jul 2023218.00225.23217.91222.40222.401,589,400
07 jul 2023218.63221.04217.37218.73218.731,526,800
06 jul 2023217.90220.29216.79219.30219.301,394,700
05 jul 2023220.98222.93220.00222.60222.601,689,600
03 jul 2023225.58226.38223.47224.59224.59783,100
30 jun 2023229.34230.62225.70225.89225.891,773,300
29 jun 2023223.74228.00221.02227.12227.122,445,800
28 jun 2023227.33229.59222.57222.96222.962,117,400
27 jun 2023220.52225.33220.52224.22224.221,381,000
26 jun 2023221.10224.13219.09219.94219.942,289,600
23 jun 2023218.61222.48218.00222.25222.252,800,100
22 jun 2023217.90221.20217.14221.00221.001,342,800
21 jun 2023225.16225.59218.25219.83219.831,837,900
20 jun 2023220.39224.04219.19223.74223.741,784,500
16 jun 2023225.34226.06220.08222.40222.403,312,300
15 jun 2023216.13224.74216.00224.31224.312,551,200
14 jun 2023213.93217.99213.35217.31217.312,030,500
13 jun 2023212.37214.57211.30214.06214.061,798,000
12 jun 2023205.54209.84205.16209.65209.651,861,900
09 jun 2023205.00207.66201.76204.38204.381,884,000
08 jun 2023203.14208.00201.42204.49204.492,512,800
07 jun 2023213.21214.56202.79203.44203.442,971,500
06 jun 2023213.84216.63213.22215.00215.001,404,400
05 jun 2023212.00214.10210.64213.48213.481,390,300
02 jun 2023215.68217.67213.36213.50213.502,036,000
01 jun 2023209.32217.15208.71215.31215.312,534,100
31 may 2023207.82213.27206.48211.99211.995,557,500
30 may 2023217.37218.73208.96209.08209.083,549,000
26 may 2023214.78218.88211.14216.07216.076,730,400
25 may 2023198.65198.67192.68196.41196.415,213,000
24 may 2023192.30197.13191.04196.19196.192,241,900
23 may 2023194.16196.46192.41192.87192.871,525,400
22 may 2023197.02199.07195.99196.41196.411,752,200
19 may 2023196.54196.67194.23195.71195.711,351,400
18 may 2023187.00195.82186.84195.75195.752,041,300
17 may 2023185.41188.78182.59188.22188.221,626,400
16 may 2023184.00189.64184.00185.31185.312,076,600
15 may 2023182.25186.35181.75185.46185.461,414,900
12 may 2023176.27183.10174.70182.76182.762,130,900
11 may 2023179.38179.38176.14178.32178.321,838,200
10 may 2023179.84180.86177.19179.40179.401,652,600
09 may 2023180.35181.36177.65178.43178.431,690,300
08 may 2023175.72180.37174.25179.60179.602,891,300
05 may 2023182.34183.67180.21181.48181.482,650,800
04 may 2023184.18184.82181.22181.92181.921,141,800
03 may 2023183.33186.50182.95183.32183.321,317,400
02 may 2023187.89187.92182.96183.13183.131,883,200
*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...