Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wageworks Inc (NY: WAGE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 18.07 18.47 17.88 18.47 1,366,164 +0.26(+1.43%)
Nov 29, 2012 18.16 18.28 17.84 18.21 153,639 +0.23(+1.28%)
Nov 28, 2012 17.83 18.00 17.50 17.98 150,532 +0.12(+0.67%)
Nov 27, 2012 17.85 17.96 17.51 17.86 139,328 +0.00(+0.00%)
Nov 26, 2012 17.60 17.99 17.50 17.86 89,378 +0.15(+0.85%)
Nov 23, 2012 18.54 18.54 17.54 17.71 26,551 +0.06(+0.34%)
Nov 21, 2012 17.92 18.00 17.54 17.65 82,272 -0.31(-1.73%)
Nov 20, 2012 17.75 17.96 17.49 17.96 120,564 +0.21(+1.18%)
Nov 19, 2012 17.90 18.20 17.72 17.75 155,814 +0.02(+0.11%)
Nov 16, 2012 17.59 17.82 17.49 17.73 158,072 +0.08(+0.45%)
Nov 15, 2012 17.11 17.98 17.11 17.65 195,955 +0.41(+2.38%)
Nov 14, 2012 17.50 17.63 17.09 17.24 136,569 -0.25(-1.43%)
Nov 13, 2012 17.51 17.62 17.48 17.49 128,101 -0.08(-0.46%)
Nov 12, 2012 17.61 17.72 17.41 17.57 133,212 +0.18(+1.04%)
Nov 09, 2012 17.50 17.72 17.01 17.39 248,556 -0.11(-0.63%)
Nov 08, 2012 17.90 17.97 17.25 17.50 258,054 -0.27(-1.52%)
Nov 07, 2012 18.03 18.46 17.70 17.77 242,387 -0.27(-1.50%)
Nov 06, 2012 18.65 18.84 17.50 18.04 653,708 -0.80(-4.25%)
Nov 05, 2012 18.98 19.04 18.37 18.84 148,074 -0.18(-0.95%)
Nov 02, 2012 19.58 19.59 18.91 19.02 48,421 -0.42(-2.16%)
Nov 01, 2012 19.41 19.79 19.20 19.44 52,109 +0.05(+0.26%)
Oct 31, 2012 19.13 19.70 18.95 19.39 64,530 +0.27(+1.41%)
Oct 26, 2012 19.03 19.12 19.12 19.12 27,100 +0.04(+0.21%)
Oct 25, 2012 19.46 19.50 18.96 19.08 80,975 -0.16(-0.83%)
Oct 24, 2012 18.51 19.68 18.50 19.24 100,745 +0.83(+4.51%)
Oct 23, 2012 17.96 18.47 17.60 18.41 71,438 +0.19(+1.04%)
Oct 19, 2012 18.50 18.80 17.96 18.22 95,726 -0.71(-3.75%)
Oct 18, 2012 18.90 18.97 18.61 18.93 102,926 +0.06(+0.32%)
Oct 17, 2012 18.57 18.88 18.31 18.87 56,223 +0.27(+1.45%)
Oct 16, 2012 18.02 18.90 17.93 18.60 183,357 +0.67(+3.74%)
Oct 15, 2012 17.78 17.95 17.21 17.93 186,841 +0.41(+2.34%)
Oct 12, 2012 17.71 17.96 17.37 17.52 130,897 -0.19(-1.07%)
Oct 11, 2012 18.02 18.13 17.60 17.71 20,889 -0.15(-0.84%)
Oct 10, 2012 17.60 18.04 17.34 17.86 158,343 +0.22(+1.25%)
Oct 09, 2012 17.82 17.82 17.44 17.64 251,904 -0.21(-1.18%)
Oct 08, 2012 17.77 17.89 17.45 17.85 189,363 -0.11(-0.61%)
Oct 05, 2012 18.30 18.35 17.80 17.96 291,936 -0.07(-0.39%)
Oct 04, 2012 18.40 18.60 17.79 18.03 3,192,378 -0.21(-1.15%)
Oct 03, 2012 17.99 18.69 17.83 18.24 122,030 +0.41(+2.30%)
Oct 02, 2012 17.72 17.99 17.64 17.83 32,981 +0.22(+1.25%)
Oct 01, 2012 17.66 17.70 17.24 17.61 20,051 +0.16(+0.92%)
Sep 28, 2012 17.81 17.81 16.60 17.45 12,871 -0.46(-2.57%)
Sep 27, 2012 17.08 18.00 17.02 17.91 15,819 +1.05(+6.23%)
Sep 26, 2012 17.50 17.53 16.70 16.86 13,121 -0.65(-3.71%)
Sep 25, 2012 17.73 17.87 17.29 17.51 25,936 -0.15(-0.85%)
Sep 24, 2012 17.43 17.74 17.20 17.66 10,045 +0.12(+0.68%)
Sep 21, 2012 18.00 18.00 17.15 17.54 112,304 -0.37(-2.07%)
Sep 20, 2012 18.44 18.44 17.52 17.91 61,245 -0.72(-3.86%)
Sep 19, 2012 18.71 18.87 18.38 18.63 39,336 -0.03(-0.16%)
Sep 18, 2012 18.20 18.78 18.09 18.66 15,340 +0.63(+3.49%)
Sep 17, 2012 17.98 18.45 17.65 18.03 20,232 +0.06(+0.33%)
Sep 14, 2012 16.20 18.44 16.00 17.97 72,979 +0.77(+4.48%)
Sep 13, 2012 17.80 17.85 17.01 17.20 30,185 -0.65(-3.64%)
Sep 12, 2012 18.08 18.08 17.75 17.85 13,879 -0.12(-0.67%)
Sep 11, 2012 17.98 18.30 17.81 17.97 44,440 +0.03(+0.17%)
Sep 10, 2012 17.95 18.32 17.75 17.94 51,469 -0.01(-0.06%)
Sep 07, 2012 18.00 18.23 17.61 17.95 38,539 -0.20(-1.10%)
Sep 06, 2012 17.66 18.55 17.66 18.15 37,381 +0.57(+3.24%)
Sep 05, 2012 17.36 17.80 17.25 17.58 25,763 +0.31(+1.80%)
Sep 04, 2012 17.05 17.50 16.82 17.27 39,541 +0.21(+1.23%)
Aug 31, 2012 17.22 17.49 16.99 17.06 5,835 +0.00(+0.00%)
Aug 30, 2012 16.98 17.18 16.97 17.06 8,772 +0.07(+0.41%)
Aug 29, 2012 17.55 17.75 16.70 16.99 31,010 +0.24(+1.43%)
Aug 27, 2012 16.25 16.90 16.13 16.75 32,053 +0.58(+3.59%)
Aug 24, 2012 15.91 16.40 15.73 16.17 130,519 +0.18(+1.13%)
Aug 23, 2012 16.06 16.31 15.73 15.99 59,537 -0.20(-1.24%)
Aug 22, 2012 16.02 16.30 15.71 16.19 48,810 +0.22(+1.38%)
Aug 21, 2012 16.68 17.11 15.97 15.97 40,774 -0.70(-4.20%)
Aug 20, 2012 17.94 17.98 16.42 16.67 55,869 -1.33(-7.39%)
Aug 17, 2012 18.13 18.28 17.83 18.00 26,354 -0.15(-0.83%)
Aug 16, 2012 16.75 18.29 16.75 18.15 33,382 +1.42(+8.49%)
Aug 15, 2012 16.64 16.77 16.43 16.73 8,983 +0.09(+0.54%)
Aug 14, 2012 16.57 16.89 16.43 16.64 74,635 +0.29(+1.77%)
Aug 13, 2012 16.29 16.75 15.91 16.35 61,389 +0.04(+0.25%)
Aug 10, 2012 14.78 16.40 14.78 16.31 127,597 +1.82(+12.56%)
Aug 09, 2012 14.40 14.65 14.14 14.49 4,465 -0.01(-0.07%)
Aug 08, 2012 14.85 14.85 14.48 14.50 5,052 -0.50(-3.33%)
Aug 07, 2012 14.99 15.06 14.52 15.00 31,456 +0.13(+0.87%)
Aug 06, 2012 14.80 15.12 14.61 14.87 11,454 +0.23(+1.57%)
Aug 03, 2012 14.28 14.68 13.96 14.64 19,970 +0.57(+4.05%)
Aug 02, 2012 13.96 14.18 13.80 14.07 14,590 -0.04(-0.28%)
Aug 01, 2012 14.28 14.34 14.11 14.11 29,794 -0.08(-0.56%)
Jul 31, 2012 14.12 14.61 14.00 14.19 14,043 +0.03(+0.21%)
Jul 30, 2012 14.59 14.59 14.13 14.16 8,056 -0.38(-2.61%)
Jul 27, 2012 13.80 14.94 13.43 14.54 39,031 +0.80(+5.82%)
Jul 26, 2012 13.25 13.74 13.24 13.74 33,446 +0.71(+5.45%)
Jul 25, 2012 12.99 13.33 12.99 13.03 16,240 +0.13(+1.01%)
Jul 24, 2012 13.04 13.04 12.70 12.90 75,778 -0.11(-0.85%)
Jul 23, 2012 12.99 13.17 12.36 13.01 76,158 -0.28(-2.11%)
Jul 20, 2012 13.50 13.79 13.15 13.29 105,999 -0.31(-2.28%)
Jul 19, 2012 14.81 14.88 13.50 13.60 28,757 -1.16(-7.86%)
Jul 18, 2012 14.77 14.96 14.45 14.76 6,878 -0.01(-0.07%)
Jul 17, 2012 14.62 15.07 14.52 14.77 16,136 +0.25(+1.72%)
Jul 16, 2012 15.77 16.00 14.30 14.52 57,901 -1.28(-8.10%)
Jul 13, 2012 14.92 15.90 14.89 15.80 17,324 +0.99(+6.68%)
Jul 12, 2012 14.65 14.89 14.29 14.81 20,792 +0.00(+0.00%)
Jul 11, 2012 14.84 14.90 14.62 14.81 9,604 +0.06(+0.41%)
Jul 10, 2012 15.10 15.18 14.75 14.75 24,211 -0.31(-2.06%)
Jul 09, 2012 15.10 15.10 14.94 15.06 7,321 -0.02(-0.13%)
Jul 06, 2012 15.17 15.17 15.00 15.08 10,724 -0.19(-1.24%)
Jul 05, 2012 15.41 15.41 15.13 15.27 12,685 -0.16(-1.04%)
Jul 03, 2012 15.40 15.43 15.10 15.43 11,559 +0.02(+0.13%)
Jul 02, 2012 15.05 15.41 14.99 15.41 19,877 +0.35(+2.32%)
Jun 29, 2012 14.91 15.06 14.74 15.06 27,686 +0.36(+2.45%)
Jun 28, 2012 15.09 15.09 14.55 14.70 23,272 -0.50(-3.29%)
Jun 27, 2012 15.11 15.40 14.96 15.20 42,736 +0.17(+1.13%)
Jun 26, 2012 15.15 15.26 14.99 15.03 63,127 +0.02(+0.13%)
Jun 25, 2012 14.65 15.15 14.18 15.01 114,029 +0.22(+1.49%)
Jun 22, 2012 15.01 15.29 14.26 14.79 839,121 -0.05(-0.34%)
Jun 21, 2012 14.95 15.00 14.44 14.84 80,692 -0.05(-0.34%)
Jun 20, 2012 14.96 15.23 14.60 14.89 44,756 +0.07(+0.47%)
Jun 19, 2012 14.40 14.84 14.29 14.82 94,223 +0.56(+3.93%)
Jun 18, 2012 13.49 14.35 13.30 14.26 66,776 +0.73(+5.40%)
Jun 15, 2012 13.66 13.72 13.37 13.53 111,095 -0.06(-0.44%)
Jun 14, 2012 12.92 13.84 12.92 13.59 198,621 +0.70(+5.43%)
Jun 13, 2012 12.85 12.99 12.80 12.89 22,727 +0.03(+0.23%)
Jun 12, 2012 12.32 12.95 12.32 12.86 63,840 +0.66(+5.41%)
Jun 11, 2012 12.93 12.93 12.03 12.20 49,834 -0.57(-4.46%)
Jun 08, 2012 12.37 13.30 12.07 12.77 106,622 +0.36(+2.90%)
Jun 07, 2012 11.90 12.59 11.70 12.41 60,341 +0.57(+4.81%)
Jun 06, 2012 11.95 11.95 11.60 11.84 64,357 +0.08(+0.68%)
Jun 05, 2012 11.52 11.94 11.28 11.76 65,710 +0.24(+2.08%)
Jun 04, 2012 11.21 11.52 11.04 11.52 106,305 +0.72(+6.67%)
Jun 01, 2012 10.69 10.88 10.45 10.80 19,296 -0.13(-1.19%)
May 31, 2012 10.73 11.07 10.73 10.93 203,734 +0.07(+0.64%)
May 30, 2012 10.91 10.99 10.52 10.86 21,389 -0.10(-0.91%)
May 29, 2012 11.00 11.00 10.82 10.96 18,664 +0.08(+0.74%)
May 25, 2012 10.90 10.90 10.60 10.88 17,763 +0.03(+0.28%)
May 24, 2012 10.59 11.10 10.43 10.85 63,537 +0.35(+3.33%)
May 23, 2012 10.29 10.93 10.22 10.50 26,534 +0.17(+1.65%)
May 22, 2012 10.18 10.41 10.12 10.33 684,672 -0.05(-0.48%)
May 21, 2012 10.66 10.75 10.32 10.38 87,393 -0.22(-2.08%)
May 18, 2012 10.51 10.81 10.30 10.60 113,935 +0.05(+0.47%)
May 17, 2012 10.76 11.01 10.30 10.55 94,912 -0.16(-1.49%)
May 16, 2012 10.66 10.72 10.45 10.71 81,643 +0.05(+0.47%)
May 15, 2012 10.50 10.69 10.32 10.66 30,238 +0.13(+1.23%)
May 14, 2012 11.38 11.38 10.50 10.53 76,555 -0.41(-3.75%)
May 11, 2012 11.51 11.60 10.50 10.94 100,255 -1.66(-13.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.