Workday, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 47.880 | 47.880 | 47.200 | 47.200 | 47.200 | 12 |
| 2022-11-28 | 48.800 | 48.800 | 48.800 | 48.800 | 48.800 | 63 |
| 2022-11-25 | 51.000 | 51.000 | 50.300 | 50.300 | 50.300 | 3 |
| 2022-11-24 | 52.173 | 52.173 | 52.173 | 52.173 | 52.173 | 0 |
| 2022-11-23 | 52.173 | 52.173 | 52.173 | 52.173 | 52.173 | 0 |
| 2022-11-22 | 52.173 | 52.173 | 52.173 | 52.173 | 52.173 | 0 |
| 2022-11-21 | 52.173 | 52.173 | 52.173 | 52.173 | 52.173 | 0 |
| 2022-11-18 | 208.69 | 208.69 | 208.69 | 208.69 | 52.173 | 0 |
| 2022-11-17 | 208.69 | 208.69 | 208.69 | 208.69 | 52.173 | 4 |
| 2022-11-16 | 207.51 | 207.51 | 207.51 | 207.51 | 51.878 | 0 |
| 2022-11-14 | 207.51 | 207.51 | 207.51 | 207.51 | 51.878 | 0 |
| 2022-11-11 | 207.51 | 207.51 | 207.51 | 207.51 | 51.878 | 16 |
| 2022-11-10 | 180.00 | 180.00 | 180.00 | 180.00 | 45.000 | 0 |
| 2022-11-09 | 180.00 | 180.00 | 180.00 | 180.00 | 45.000 | 0 |
| 2022-11-08 | 180.00 | 180.00 | 180.00 | 180.00 | 45.000 | 4 |
| 2022-11-07 | 164.55 | 164.55 | 164.55 | 164.55 | 41.138 | 0 |
| 2022-11-04 | 166.00 | 166.00 | 164.55 | 164.55 | 41.138 | 1,224 |
| 2022-11-03 | 178.72 | 178.72 | 178.72 | 178.72 | 44.680 | 9,048 |
| 2022-11-01 | 207.26 | 207.26 | 207.26 | 207.26 | 51.815 | 0 |
| 2022-10-31 | 207.26 | 207.26 | 207.26 | 207.26 | 51.815 | 0 |
| 2022-10-28 | 207.26 | 207.26 | 207.26 | 207.26 | 51.815 | 0 |
| 2022-10-27 | 207.26 | 207.26 | 207.26 | 207.26 | 51.815 | 0 |
| 2022-10-26 | 207.26 | 207.26 | 207.26 | 207.26 | 51.815 | 80 |
| 2022-10-25 | 197.54 | 197.54 | 197.54 | 197.54 | 49.385 | 0 |
| 2022-10-24 | 197.54 | 197.54 | 197.54 | 197.54 | 49.385 | 0 |
| 2022-10-21 | 197.54 | 197.54 | 197.54 | 197.54 | 49.385 | 0 |
| 2022-10-20 | 197.54 | 197.54 | 197.54 | 197.54 | 49.385 | 0 |
| 2022-10-19 | 197.54 | 197.54 | 197.54 | 197.54 | 49.385 | 3,088 |
| 2022-10-18 | 188.45 | 188.45 | 188.45 | 188.45 | 47.113 | 0 |
| 2022-10-17 | 188.45 | 188.45 | 188.45 | 188.45 | 47.113 | 0 |
| 2022-10-14 | 188.45 | 188.45 | 188.45 | 188.45 | 47.113 | 0 |
| 2022-10-13 | 188.45 | 188.45 | 188.45 | 188.45 | 47.113 | 1,200 |
| 2022-10-11 | 186.45 | 186.45 | 186.27 | 186.27 | 46.568 | 6,500 |
| 2022-10-10 | 198.09 | 198.09 | 198.09 | 198.09 | 49.523 | 0 |
| 2022-10-07 | 198.09 | 198.09 | 198.09 | 198.09 | 49.523 | 0 |
| 2022-10-06 | 198.09 | 198.09 | 198.09 | 198.09 | 49.523 | 0 |
| 2022-10-05 | 198.09 | 198.09 | 198.09 | 198.09 | 49.523 | 0 |
| 2022-10-04 | 198.09 | 198.09 | 198.09 | 198.09 | 49.523 | 0 |
| 2022-10-03 | 198.09 | 198.09 | 198.09 | 198.09 | 49.523 | 8,384 |
| 2022-09-30 | 193.60 | 193.60 | 193.60 | 193.60 | 48.400 | 0 |
| 2022-09-29 | 193.60 | 193.60 | 193.60 | 193.60 | 48.400 | 0 |
| 2022-09-28 | 193.60 | 193.60 | 193.60 | 193.60 | 48.400 | 0 |
| 2022-09-27 | 193.60 | 193.60 | 193.60 | 193.60 | 48.400 | 0 |
| 2022-09-26 | 193.60 | 193.60 | 193.60 | 193.60 | 48.400 | 0 |
| 2022-09-23 | 193.60 | 193.60 | 193.60 | 193.60 | 48.400 | 0 |
| 2022-09-22 | 192.80 | 193.60 | 192.80 | 193.60 | 48.400 | 12,820 |
| 2022-09-21 | 198.45 | 198.45 | 198.45 | 198.45 | 49.613 | 1,200 |
| 2022-09-20 | 198.00 | 198.00 | 198.00 | 198.00 | 49.500 | 0 |
| 2022-09-19 | 198.00 | 198.00 | 198.00 | 198.00 | 49.500 | 0 |
| 2022-09-16 | 200.64 | 200.64 | 198.00 | 198.00 | 49.500 | 360 |
| 2022-09-15 | 204.12 | 204.12 | 204.12 | 204.12 | 51.030 | 200 |
| 2022-09-14 | 216.31 | 216.31 | 216.31 | 216.31 | 54.078 | 0 |
| 2022-09-13 | 216.31 | 216.31 | 216.31 | 216.31 | 54.078 | 0 |
| 2022-09-12 | 216.31 | 216.31 | 216.31 | 216.31 | 54.078 | 80 |
| 2022-09-09 | 220.49 | 220.49 | 220.49 | 220.49 | 55.123 | 5,776 |
| 2022-09-08 | 206.19 | 206.19 | 206.19 | 206.19 | 51.548 | 0 |
| 2022-09-06 | 206.19 | 206.19 | 206.19 | 206.19 | 51.548 | 4,184 |
| 2022-09-05 | 210.09 | 210.09 | 210.09 | 210.09 | 52.523 | 0 |
| 2022-09-02 | 210.09 | 210.09 | 210.09 | 210.09 | 52.523 | 0 |
| 2022-09-01 | 210.09 | 210.09 | 210.09 | 210.09 | 52.523 | 4 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.