Workday, Inc. (WDAY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
24 sept 2022 - 24 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 230.71 | 232.34 | 230.26 | 230.82 | 230.82 | 1,015,667 |
| 21 sept 2023 | 235.30 | 235.86 | 229.71 | 230.17 | 230.17 | 1,746,500 |
| 20 sept 2023 | 243.40 | 244.15 | 237.66 | 237.80 | 237.80 | 1,261,100 |
| 19 sept 2023 | 242.53 | 243.40 | 240.18 | 243.10 | 243.10 | 1,168,600 |
| 18 sept 2023 | 240.39 | 244.61 | 239.90 | 244.33 | 244.33 | 1,362,300 |
| 15 sept 2023 | 245.08 | 245.08 | 239.59 | 240.86 | 240.86 | 2,821,800 |
| 14 sept 2023 | 246.15 | 246.99 | 242.32 | 245.08 | 245.08 | 1,119,900 |
| 13 sept 2023 | 247.65 | 249.82 | 244.88 | 245.19 | 245.19 | 1,270,400 |
| 12 sept 2023 | 250.30 | 250.95 | 246.83 | 247.73 | 247.73 | 1,242,500 |
| 11 sept 2023 | 249.82 | 252.72 | 248.06 | 252.21 | 252.21 | 1,240,800 |
| 08 sept 2023 | 249.95 | 252.29 | 249.01 | 250.63 | 250.63 | 1,117,900 |
| 07 sept 2023 | 247.76 | 251.63 | 246.74 | 250.47 | 250.47 | 1,021,700 |
| 06 sept 2023 | 245.68 | 248.70 | 245.49 | 248.41 | 248.41 | 1,165,600 |
| 05 sept 2023 | 246.65 | 247.75 | 244.65 | 247.21 | 247.21 | 1,172,500 |
| 01 sept 2023 | 246.54 | 249.26 | 244.18 | 248.49 | 248.49 | 1,070,300 |
| 31 ago 2023 | 243.49 | 245.60 | 242.22 | 244.50 | 244.50 | 1,982,900 |
| 30 ago 2023 | 241.92 | 244.93 | 241.92 | 243.14 | 243.14 | 1,644,100 |
| 29 ago 2023 | 236.70 | 241.82 | 236.05 | 241.67 | 241.67 | 1,848,800 |
| 28 ago 2023 | 237.33 | 238.50 | 234.76 | 236.30 | 236.30 | 1,879,000 |
| 25 ago 2023 | 228.38 | 239.33 | 226.08 | 236.97 | 236.97 | 5,637,100 |
| 24 ago 2023 | 234.37 | 235.69 | 224.87 | 224.87 | 224.87 | 3,629,700 |
| 23 ago 2023 | 226.61 | 231.77 | 226.61 | 230.22 | 230.22 | 1,328,700 |
| 22 ago 2023 | 228.00 | 228.96 | 225.73 | 226.26 | 226.26 | 1,377,800 |
| 21 ago 2023 | 224.85 | 228.34 | 224.49 | 227.23 | 227.23 | 1,195,400 |
| 18 ago 2023 | 220.23 | 225.56 | 218.44 | 224.42 | 224.42 | 1,462,300 |
| 17 ago 2023 | 231.98 | 232.04 | 222.92 | 224.06 | 224.06 | 1,667,200 |
| 16 ago 2023 | 231.78 | 234.90 | 230.21 | 230.41 | 230.41 | 1,429,300 |
| 15 ago 2023 | 226.48 | 232.40 | 226.37 | 230.89 | 230.89 | 1,381,400 |
| 14 ago 2023 | 225.08 | 229.78 | 224.96 | 228.11 | 228.11 | 934,900 |
| 11 ago 2023 | 226.64 | 229.69 | 225.70 | 226.46 | 226.46 | 770,700 |
| 10 ago 2023 | 229.89 | 230.97 | 226.00 | 227.87 | 227.87 | 1,030,400 |
| 09 ago 2023 | 227.75 | 228.65 | 224.00 | 225.56 | 225.56 | 1,275,800 |
| 08 ago 2023 | 230.28 | 230.58 | 226.10 | 227.54 | 227.54 | 1,435,800 |
| 07 ago 2023 | 229.30 | 233.73 | 229.05 | 233.55 | 233.55 | 1,374,000 |
| 04 ago 2023 | 230.59 | 233.45 | 227.15 | 230.12 | 230.12 | 1,263,300 |
| 03 ago 2023 | 228.45 | 230.60 | 225.82 | 229.34 | 229.34 | 1,283,100 |
| 02 ago 2023 | 236.02 | 236.29 | 226.03 | 229.22 | 229.22 | 1,630,700 |
| 01 ago 2023 | 235.84 | 240.18 | 233.51 | 239.80 | 239.80 | 1,274,900 |
| 31 jul 2023 | 235.15 | 238.67 | 234.71 | 237.13 | 237.13 | 1,104,100 |
| 28 jul 2023 | 231.82 | 236.27 | 231.75 | 235.00 | 235.00 | 1,605,500 |
| 27 jul 2023 | 233.22 | 234.82 | 228.26 | 229.80 | 229.80 | 2,372,600 |
| 26 jul 2023 | 225.63 | 232.00 | 225.63 | 230.05 | 230.05 | 2,615,000 |
| 25 jul 2023 | 223.48 | 228.65 | 223.15 | 227.40 | 227.40 | 1,257,300 |
| 24 jul 2023 | 224.14 | 226.61 | 221.20 | 223.12 | 223.12 | 1,339,900 |
| 21 jul 2023 | 223.58 | 226.01 | 222.82 | 225.05 | 225.05 | 3,992,400 |
| 20 jul 2023 | 229.04 | 231.11 | 221.79 | 222.32 | 222.32 | 2,242,200 |
| 19 jul 2023 | 230.89 | 234.80 | 230.24 | 231.68 | 231.68 | 1,854,800 |
| 18 jul 2023 | 226.49 | 229.46 | 224.23 | 228.35 | 228.35 | 1,840,800 |
| 17 jul 2023 | 223.82 | 230.42 | 222.94 | 228.25 | 228.25 | 1,888,300 |
| 14 jul 2023 | 219.23 | 224.16 | 219.19 | 223.91 | 223.91 | 1,648,800 |
| 13 jul 2023 | 220.83 | 221.40 | 218.95 | 219.78 | 219.78 | 2,289,300 |
| 12 jul 2023 | 223.87 | 224.03 | 218.33 | 219.08 | 219.08 | 2,496,600 |
| 11 jul 2023 | 222.27 | 223.66 | 219.04 | 221.71 | 221.71 | 1,596,900 |
| 10 jul 2023 | 218.00 | 225.23 | 217.91 | 222.40 | 222.40 | 1,589,400 |
| 07 jul 2023 | 218.63 | 221.04 | 217.37 | 218.73 | 218.73 | 1,526,800 |
| 06 jul 2023 | 217.90 | 220.29 | 216.79 | 219.30 | 219.30 | 1,394,700 |
| 05 jul 2023 | 220.98 | 222.93 | 220.00 | 222.60 | 222.60 | 1,689,600 |
| 03 jul 2023 | 225.58 | 226.38 | 223.47 | 224.59 | 224.59 | 783,100 |
| 30 jun 2023 | 229.34 | 230.62 | 225.70 | 225.89 | 225.89 | 1,773,300 |
| 29 jun 2023 | 223.74 | 228.00 | 221.02 | 227.12 | 227.12 | 2,445,800 |
| 28 jun 2023 | 227.33 | 229.59 | 222.57 | 222.96 | 222.96 | 2,117,400 |
| 27 jun 2023 | 220.52 | 225.33 | 220.52 | 224.22 | 224.22 | 1,381,000 |
| 26 jun 2023 | 221.10 | 224.13 | 219.09 | 219.94 | 219.94 | 2,289,600 |
| 23 jun 2023 | 218.61 | 222.48 | 218.00 | 222.25 | 222.25 | 2,800,100 |
| 22 jun 2023 | 217.90 | 221.20 | 217.14 | 221.00 | 221.00 | 1,342,800 |
| 21 jun 2023 | 225.16 | 225.59 | 218.25 | 219.83 | 219.83 | 1,837,900 |
| 20 jun 2023 | 220.39 | 224.04 | 219.19 | 223.74 | 223.74 | 1,784,500 |
| 16 jun 2023 | 225.34 | 226.06 | 220.08 | 222.40 | 222.40 | 3,312,300 |
| 15 jun 2023 | 216.13 | 224.74 | 216.00 | 224.31 | 224.31 | 2,551,200 |
| 14 jun 2023 | 213.93 | 217.99 | 213.35 | 217.31 | 217.31 | 2,030,500 |
| 13 jun 2023 | 212.37 | 214.57 | 211.30 | 214.06 | 214.06 | 1,798,000 |
| 12 jun 2023 | 205.54 | 209.84 | 205.16 | 209.65 | 209.65 | 1,861,900 |
| 09 jun 2023 | 205.00 | 207.66 | 201.76 | 204.38 | 204.38 | 1,884,000 |
| 08 jun 2023 | 203.14 | 208.00 | 201.42 | 204.49 | 204.49 | 2,512,800 |
| 07 jun 2023 | 213.21 | 214.56 | 202.79 | 203.44 | 203.44 | 2,971,500 |
| 06 jun 2023 | 213.84 | 216.63 | 213.22 | 215.00 | 215.00 | 1,404,400 |
| 05 jun 2023 | 212.00 | 214.10 | 210.64 | 213.48 | 213.48 | 1,390,300 |
| 02 jun 2023 | 215.68 | 217.67 | 213.36 | 213.50 | 213.50 | 2,036,000 |
| 01 jun 2023 | 209.32 | 217.15 | 208.71 | 215.31 | 215.31 | 2,534,100 |
| 31 may 2023 | 207.82 | 213.27 | 206.48 | 211.99 | 211.99 | 5,557,500 |
| 30 may 2023 | 217.37 | 218.73 | 208.96 | 209.08 | 209.08 | 3,549,000 |
| 26 may 2023 | 214.78 | 218.88 | 211.14 | 216.07 | 216.07 | 6,730,400 |
| 25 may 2023 | 198.65 | 198.67 | 192.68 | 196.41 | 196.41 | 5,213,000 |
| 24 may 2023 | 192.30 | 197.13 | 191.04 | 196.19 | 196.19 | 2,241,900 |
| 23 may 2023 | 194.16 | 196.46 | 192.41 | 192.87 | 192.87 | 1,525,400 |
| 22 may 2023 | 197.02 | 199.07 | 195.99 | 196.41 | 196.41 | 1,752,200 |
| 19 may 2023 | 196.54 | 196.67 | 194.23 | 195.71 | 195.71 | 1,351,400 |
| 18 may 2023 | 187.00 | 195.82 | 186.84 | 195.75 | 195.75 | 2,041,300 |
| 17 may 2023 | 185.41 | 188.78 | 182.59 | 188.22 | 188.22 | 1,626,400 |
| 16 may 2023 | 184.00 | 189.64 | 184.00 | 185.31 | 185.31 | 2,076,600 |
| 15 may 2023 | 182.25 | 186.35 | 181.75 | 185.46 | 185.46 | 1,414,900 |
| 12 may 2023 | 176.27 | 183.10 | 174.70 | 182.76 | 182.76 | 2,130,900 |
| 11 may 2023 | 179.38 | 179.38 | 176.14 | 178.32 | 178.32 | 1,838,200 |
| 10 may 2023 | 179.84 | 180.86 | 177.19 | 179.40 | 179.40 | 1,652,600 |
| 09 may 2023 | 180.35 | 181.36 | 177.65 | 178.43 | 178.43 | 1,690,300 |
| 08 may 2023 | 175.72 | 180.37 | 174.25 | 179.60 | 179.60 | 2,891,300 |
| 05 may 2023 | 182.34 | 183.67 | 180.21 | 181.48 | 181.48 | 2,650,800 |
| 04 may 2023 | 184.18 | 184.82 | 181.22 | 181.92 | 181.92 | 1,141,800 |
| 03 may 2023 | 183.33 | 186.50 | 182.95 | 183.32 | 183.32 | 1,317,400 |
| 02 may 2023 | 187.89 | 187.92 | 182.96 | 183.13 | 183.13 | 1,883,200 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
