Workday

WDAY
🏛️ usa →
247.69
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 275.52 277.29 272.80 273.18 0.8M
2021-12-30 277.56 279.57 276.30 276.50 1.5M
2021-12-29 275.40 276.12 271.68 275.75 0.8M
2021-12-28 280.73 280.73 274.73 275.80 0.9M
2021-12-27 278.36 280.91 276.35 279.35 1.1M
2021-12-23 278.97 279.99 274.73 278.05 0.8M
2021-12-22 278.86 280.65 275.84 277.88 1.0M
2021-12-21 269.64 279.55 267.00 278.86 1.4M
2021-12-20 268.20 272.56 266.34 269.70 1.0M
2021-12-17 267.08 275.47 265.29 273.88 2.2M
2021-12-16 277.33 278.37 269.26 272.23 1.2M
2021-12-15 273.46 280.45 268.09 279.22 1.7M
2021-12-14 276.36 277.91 267.83 273.35 1.7M
2021-12-13 279.56 283.67 278.58 280.92 1.1M
2021-12-10 280.46 284.61 277.42 279.68 1.3M
2021-12-09 281.70 285.58 276.71 279.35 1.4M
2021-12-08 281.73 284.39 275.49 282.30 1.0M
2021-12-07 272.00 283.15 271.67 280.24 1.8M
2021-12-06 266.02 269.46 258.22 269.09 2.0M
2021-12-03 267.68 269.98 259.87 266.99 2.5M
2021-12-02 260.25 268.37 260.00 266.66 1.9M
2021-12-01 275.81 276.92 260.07 260.86 2.6M
2021-11-30 282.94 284.25 272.94 274.23 2.0M
2021-11-29 280.33 284.82 277.13 281.59 1.3M
2021-11-26 276.50 282.66 276.01 277.55 1.5M
2021-11-24 270.51 278.52 268.37 277.88 1.6M
2021-11-23 273.57 280.79 268.63 274.28 2.3M
2021-11-22 285.51 286.71 274.36 274.75 2.9M
2021-11-19 287.51 297.50 279.81 286.60 6.7M
2021-11-18 300.04 301.78 294.00 299.09 2.8M
2021-11-17 304.52 307.81 298.54 300.90 2.0M
2021-11-16 300.46 303.33 296.02 299.84 2.5M
2021-11-15 297.13 299.00 294.44 295.60 1.3M
2021-11-12 297.13 300.78 295.75 296.45 1.5M
2021-11-11 291.50 298.45 291.50 295.24 1.3M
2021-11-10 291.99 298.22 287.87 291.01 3.1M
2021-11-09 294.03 294.49 290.21 293.48 0.9M
2021-11-08 291.55 293.82 289.85 292.73 1.0M
2021-11-05 291.74 291.74 287.02 289.92 1.0M
2021-11-04 289.96 292.86 286.90 290.48 1.3M
2021-11-03 290.55 292.15 287.43 288.96 0.8M
2021-11-02 289.99 291.72 288.53 291.28 0.8M
2021-11-01 291.11 291.99 285.95 288.07 0.9M
2021-10-29 288.30 292.62 286.33 289.98 1.6M
2021-10-27 283.00 286.55 280.56 283.13 1.1M
2021-10-26 284.48 285.85 281.08 282.76 0.9M
2021-10-25 279.29 284.60 278.53 282.15 1.7M
2021-10-22 282.27 284.80 279.05 280.79 1.1M
2021-10-21 277.00 281.68 275.34 281.01 1.2M
2021-10-20 277.50 279.69 274.54 277.26 0.8M
2021-10-19 273.41 278.47 272.59 277.27 1.2M
2021-10-18 267.96 273.04 267.00 272.67 0.8M
2021-10-15 270.86 272.35 268.15 270.99 1.6M
2021-10-14 269.49 273.39 268.14 271.11 1.4M
2021-10-13 262.72 273.55 262.61 266.60 2.5M
2021-10-12 255.47 260.48 254.56 257.19 1.2M
2021-10-11 254.85 258.93 252.59 253.67 0.9M
2021-10-08 258.10 259.47 254.50 255.90 0.9M
2021-10-07 258.35 262.20 257.59 257.86 0.8M
2021-10-06 249.36 256.55 248.31 256.33 1.6M
2021-10-05 250.48 253.15 249.22 252.05 0.8M
2021-10-04 253.82 254.02 246.45 249.68 1.6M
2021-10-01 250.00 256.00 247.42 254.55 1.8M
2021-09-30 250.33 253.61 249.02 249.89 1.0M
2021-09-29 254.85 257.61 246.94 249.51 1.7M
2021-09-28 258.97 259.37 252.01 252.37 2.1M
2021-09-27 265.67 266.88 262.21 263.78 1.1M
2021-09-24 269.15 270.22 265.90 268.43 1.1M
2021-09-23 272.25 273.98 264.55 270.07 1.9M
2021-09-22 271.64 274.98 269.37 270.71 2.6M
2021-09-21 268.50 272.41 266.75 270.18 1.8M
2021-09-20 266.71 267.47 262.58 267.19 2.2M
2021-09-17 271.89 272.55 266.35 268.51 2.0M
2021-09-16 268.49 271.49 267.73 271.07 1.0M
2021-09-15 269.97 271.58 267.14 269.85 1.1M
2021-09-14 268.76 271.74 267.99 269.78 1.2M
2021-09-13 268.07 268.79 262.19 267.75 1.2M
2021-09-10 271.32 271.92 267.11 267.53 1.2M
2021-09-09 271.73 273.62 269.71 270.00 1.3M
2021-09-08 275.14 275.63 271.54 272.20 1.0M
2021-09-07 276.53 277.59 273.62 274.37 1.8M
2021-09-03 270.92 278.23 269.69 277.74 1.4M
2021-09-02 272.78 274.33 269.46 271.32 0.9M
2021-09-01 274.00 275.90 271.30 273.37 1.8M
2021-08-31 271.30 275.71 269.66 273.16 2.1M
2021-08-30 270.88 273.64 268.63 271.37 1.9M
2021-08-27 265.03 274.94 263.27 269.28 7.4M
2021-08-26 247.00 248.46 245.00 246.76 3.0M
2021-08-25 245.36 246.79 244.20 246.11 1.0M
2021-08-24 245.33 245.90 242.21 245.81 1.3M
2021-08-23 235.95 242.82 235.62 242.62 1.7M
2021-08-20 232.31 238.71 232.31 235.95 1.6M
2021-08-19 231.16 233.14 228.59 231.90 1.3M
2021-08-18 231.63 233.64 230.60 231.58 1.6M
2021-08-17 230.43 232.62 228.07 231.36 1.0M
2021-08-16 236.08 236.08 230.72 232.58 1.1M
2021-08-13 235.39 238.98 234.58 236.68 0.7M
2021-08-12 230.58 236.92 230.58 235.33 1.0M
2021-08-11 231.89 232.80 229.01 231.37 0.8M
2021-08-10 237.61 238.00 230.05 230.70 0.8M
2021-08-09 236.58 236.58 233.93 234.19 1.4M
2021-08-06 234.62 237.10 233.40 235.72 1.0M
2021-08-05 231.78 236.96 230.32 236.00 2.5M
2021-08-04 235.17 235.79 231.75 232.23 1.1M
2021-08-03 238.26 238.31 231.35 235.36 2.2M
2021-08-02 235.10 236.32 232.42 233.65 0.7M
2021-07-30 233.33 235.36 233.01 234.40 0.9M
2021-07-29 235.21 237.44 234.25 235.25 1.3M
2021-07-28 232.00 235.54 231.26 234.39 1.7M
2021-07-27 238.90 239.31 220.01 230.66 7.7M
2021-07-26 240.55 240.55 237.94 238.61 0.9M
2021-07-23 238.81 242.06 237.73 240.40 1.1M
2021-07-22 237.00 239.35 237.00 237.92 0.9M
2021-07-21 228.61 237.62 228.12 237.36 1.3M
2021-07-20 227.20 233.58 225.55 230.83 1.5M
2021-07-19 225.71 227.87 223.69 226.15 1.3M
2021-07-16 230.00 231.00 226.85 227.53 1.2M
2021-07-15 231.34 232.04 226.16 228.70 1.8M
2021-07-14 234.54 235.72 231.24 232.03 1.0M
2021-07-13 233.41 237.56 232.83 232.99 1.1M
2021-07-12 241.54 242.46 235.48 236.39 1.0M
2021-07-09 236.21 241.18 233.91 239.94 1.3M
2021-07-08 235.07 238.92 231.74 237.09 1.2M
2021-07-07 239.31 243.58 238.52 238.65 1.2M
2021-07-06 238.56 241.70 236.20 238.55 1.5M
2021-07-02 236.97 239.59 236.06 238.30 1.4M
2021-07-01 238.11 239.33 233.57 235.51 2.1M
2021-06-30 246.61 246.61 238.47 238.74 1.3M
2021-06-29 242.50 246.44 241.14 246.39 1.1M
2021-06-28 243.36 246.33 241.36 242.91 1.0M
2021-06-25 242.97 243.40 240.05 243.00 1.3M
2021-06-24 239.23 243.37 239.23 241.71 1.2M
2021-06-23 238.00 239.96 237.69 238.69 0.7M
2021-06-22 236.53 239.42 236.27 238.97 1.2M
2021-06-21 235.92 238.59 233.00 236.93 1.1M
2021-06-18 233.66 236.99 232.94 236.49 2.2M
2021-06-17 229.10 237.35 228.06 235.04 1.5M
2021-06-16 232.10 234.38 226.00 230.20 1.9M
2021-06-15 231.93 232.10 229.65 231.81 2.0M
2021-06-14 230.66 233.39 228.92 232.28 1.2M
2021-06-11 228.25 230.59 227.63 230.09 1.1M
2021-06-10 225.28 229.60 224.52 229.07 1.6M
2021-06-09 226.99 228.98 224.29 225.46 1.7M
2021-06-08 226.42 229.45 223.80 224.72 1.4M
2021-06-07 223.50 226.50 222.00 225.65 1.0M
2021-06-04 223.08 226.00 222.58 223.31 1.5M
2021-06-03 223.13 224.22 220.82 221.24 1.7M
2021-06-02 226.50 232.89 225.53 226.83 1.5M
2021-06-01 229.23 229.74 224.33 226.41 2.8M
2021-05-28 230.90 233.00 228.35 228.72 2.0M
2021-05-27 232.50 233.49 226.49 229.35 5.3M
2021-05-26 238.53 240.75 234.97 237.07 2.3M
2021-05-25 236.09 237.84 234.56 236.57 2.2M
2021-05-24 235.63 237.00 233.24 234.00 1.1M
2021-05-21 235.33 236.91 231.19 231.42 1.2M
2021-05-20 229.35 236.07 226.28 233.43 1.8M
2021-05-19 219.29 226.11 217.60 226.00 1.7M
2021-05-18 230.01 230.94 224.28 225.09 1.6M
2021-05-17 225.84 229.68 224.71 229.45 1.3M
2021-05-14 225.63 229.74 222.97 228.77 1.9M
2021-05-13 227.83 230.25 219.86 222.58 2.4M
2021-05-12 232.32 234.80 223.20 224.50 3.0M
2021-05-11 226.53 239.21 225.01 236.90 1.5M
2021-05-10 235.19 236.58 231.38 232.29 1.2M
2021-05-07 236.50 242.38 235.33 236.71 1.4M
2021-05-06 236.01 237.98 231.14 234.93 1.5M
2021-05-05 238.41 239.99 234.76 235.94 0.9M
2021-05-04 240.26 241.40 233.24 237.16 2.2M
2021-05-03 248.35 250.19 243.06 243.75 1.3M
2021-04-30 251.25 253.57 246.78 247.00 2.0M
2021-04-29 258.62 259.36 251.70 254.67 1.3M
2021-04-28 260.23 262.69 258.46 260.89 0.8M
2021-04-27 260.00 262.07 258.32 261.33 1.1M
2021-04-26 254.80 259.24 254.28 259.24 0.9M
2021-04-23 254.46 257.49 254.18 254.80 1.1M
2021-04-22 251.01 255.54 249.48 252.95 1.7M
2021-04-21 249.68 252.46 248.02 251.62 0.7M
2021-04-20 253.81 255.51 248.59 249.92 1.0M
2021-04-19 254.64 257.49 251.39 254.51 1.2M
2021-04-16 255.64 258.48 253.89 256.35 1.4M
2021-04-15 262.26 263.71 254.15 260.29 3.2M
2021-04-14 267.96 268.16 259.26 259.85 1.2M
2021-04-13 260.02 268.88 260.02 265.93 1.8M
2021-04-12 255.09 259.99 253.08 259.51 1.0M
2021-04-09 255.24 258.65 253.74 257.61 1.0M
2021-04-08 256.15 259.03 253.71 257.04 1.2M
2021-04-07 254.34 255.89 251.22 251.93 0.8M
2021-04-06 253.81 260.42 251.79 254.90 1.1M
2021-04-05 255.35 259.31 252.64 255.00 1.1M
2021-04-01 253.26 259.85 251.91 254.97 1.5M
2021-03-31 244.94 252.26 243.79 248.43 1.3M
2021-03-30 242.45 244.62 237.79 243.23 0.9M
2021-03-29 248.60 248.84 240.42 243.12 1.2M
2021-03-26 246.96 251.63 243.31 249.66 1.1M
2021-03-25 244.16 249.92 243.11 246.15 1.3M
2021-03-24 256.73 258.00 245.22 246.07 1.5M
2021-03-23 258.77 261.98 256.56 257.39 0.8M
2021-03-22 254.09 259.85 251.63 257.27 1.3M
2021-03-19 250.14 255.70 247.97 251.23 1.6M
2021-03-18 254.05 257.40 248.49 249.14 1.7M
2021-03-17 253.76 263.28 250.49 260.72 1.4M
2021-03-16 256.67 260.47 254.19 257.12 1.6M
2021-03-15 251.09 254.96 246.87 254.88 1.4M
2021-03-12 250.36 252.95 246.56 252.73 1.8M
2021-03-11 248.29 258.99 247.67 257.27 2.4M
2021-03-10 250.54 252.46 242.52 242.71 2.0M
2021-03-09 243.93 248.00 240.94 245.92 3.3M
2021-03-08 236.47 240.46 230.64 231.07 1.6M
2021-03-05 234.53 237.58 222.53 237.02 2.7M
2021-03-04 234.68 237.18 226.44 230.35 2.4M
2021-03-03 245.83 246.65 235.88 236.70 1.9M
2021-03-02 256.78 256.78 247.74 247.96 1.3M
2021-03-01 248.67 253.52 244.75 252.80 2.8M
2021-02-26 251.18 258.67 242.82 245.18 4.4M
2021-02-25 261.00 264.94 249.58 251.19 2.3M
2021-02-24 261.15 263.17 255.23 262.78 1.8M
2021-02-23 260.59 265.51 254.17 261.73 1.9M
2021-02-22 271.37 273.39 266.55 269.95 1.8M
2021-02-19 274.93 277.13 273.81 276.34 1.4M
2021-02-18 268.71 274.31 266.44 272.79 1.4M
2021-02-17 268.08 272.68 266.09 271.05 1.6M
2021-02-16 280.15 282.77 272.21 274.87 2.4M
2021-02-12 276.83 282.11 273.99 281.36 1.8M
2021-02-11 274.43 278.14 273.68 275.99 1.5M
2021-02-10 276.00 277.41 272.20 274.09 1.3M
2021-02-09 270.22 275.87 267.43 275.37 1.6M
2021-02-08 269.00 273.34 268.53 272.79 2.1M
2021-02-05 264.19 266.18 261.28 263.95 1.9M
2021-02-04 259.00 265.50 258.27 264.19 1.7M
2021-02-03 253.71 261.62 253.37 258.63 3.6M
2021-02-02 238.90 259.10 237.71 257.76 5.6M
2021-02-01 228.52 241.65 228.52 236.69 4.1M
2021-01-29 225.50 228.99 222.80 227.53 2.8M
2021-01-28 223.56 230.22 221.80 228.56 2.1M
2021-01-27 229.17 232.47 221.27 223.45 2.5M
2021-01-26 235.23 236.56 232.73 235.60 1.7M
2021-01-25 237.59 240.60 230.35 234.99 2.0M
2021-01-22 231.92 236.06 230.53 235.53 1.8M
2021-01-21 227.43 231.97 225.59 229.39 1.5M
2021-01-20 223.91 228.68 221.25 226.79 2.6M
2021-01-19 223.50 225.65 218.23 221.04 2.0M
2021-01-15 231.98 231.98 222.35 222.56 2.2M
2021-01-14 229.90 235.69 227.02 227.33 1.4M
2021-01-13 228.00 231.70 227.05 229.07 1.7M
2021-01-12 229.16 229.56 222.53 225.62 1.3M
2021-01-11 226.95 229.91 224.08 228.83 1.7M
2021-01-08 226.00 229.43 224.84 227.65 1.7M
2021-01-07 222.87 228.00 222.61 226.21 1.9M
2021-01-06 221.75 224.89 217.85 220.00 2.3M
2021-01-05 226.57 227.31 223.52 225.36 2.8M
2021-01-04 240.11 240.68 224.40 228.08 3.3M