U.S. markets close in 2 hours 8 minutes

Workday, Inc. (WDAY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
274.26-17.67 (-6.05%)
A partir del 01:52PM EST. Mercado abierto.
Periodo de tiempo:
04 mar 2023 - 04 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 mar 2024279.00279.36273.72274.26274.264,749,392
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
29 nov 2023255.09270.65252.56263.49263.499,168,700
28 nov 2023235.00237.63234.45237.33237.332,806,000
27 nov 2023236.66238.11235.58235.83235.831,746,600
24 nov 2023234.39236.70233.33236.61236.61860,800
22 nov 2023238.01238.99233.90234.26234.261,313,700
21 nov 2023236.52238.84235.60236.68236.68955,000
20 nov 2023233.76237.72232.52237.02237.021,236,000
17 nov 2023232.88232.88230.63231.66231.661,013,600
16 nov 2023232.00233.34229.75231.95231.951,259,600
15 nov 2023233.10235.46230.97231.51231.511,312,100
14 nov 2023231.00233.24229.05232.42232.421,596,600
13 nov 2023225.13227.83223.00226.30226.301,779,100
10 nov 2023226.55231.82225.06230.01230.011,788,800
09 nov 2023223.25232.00220.93225.45225.452,282,000
08 nov 2023222.47223.72219.98222.60222.60689,000
07 nov 2023220.47222.97219.14221.45221.451,136,700
06 nov 2023218.40218.52214.91218.39218.39972,400
03 nov 2023211.63220.95211.63218.41218.411,381,500
02 nov 2023215.62216.21211.65212.92212.921,308,800
01 nov 2023209.46211.98206.99211.46211.461,664,200
31 oct 2023207.55213.23206.79211.71211.711,888,700
30 oct 2023207.43207.55204.78207.20207.201,370,500
27 oct 2023206.00207.26203.85206.01206.011,341,500
26 oct 2023208.18209.65204.46205.98205.981,672,200
25 oct 2023211.00211.00205.06207.21207.211,294,600
24 oct 2023210.63213.46209.14212.37212.37676,400
23 oct 2023210.70212.17208.06209.58209.581,197,900
20 oct 2023213.95214.48209.81211.16211.161,278,500
19 oct 2023217.17218.46212.69213.26213.261,156,200
18 oct 2023215.61217.81214.57214.61214.611,036,400
17 oct 2023213.29220.27213.07218.07218.071,423,300
16 oct 2023216.29218.20213.48215.62215.62855,500
13 oct 2023216.77217.86213.94214.89214.891,206,500
12 oct 2023223.49223.49214.01215.75215.751,528,300
11 oct 2023220.18222.68219.79222.00222.001,360,700
10 oct 2023217.39222.30217.19220.92220.921,702,100
*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...