Workday, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	191.14	191.14	191.14	191.14	47.785	0
2022-06-06	191.14	191.14	191.14	191.14	47.785	4
2022-06-03	202.53	202.53	202.53	202.53	50.633	0
2022-06-02	199.31	202.53	199.31	202.53	50.633	4,012
2022-06-01	186.01	186.01	186.01	186.01	46.503	0
2022-05-31	186.01	186.01	186.01	186.01	46.503	4
2022-05-30	188.71	188.71	188.71	188.71	47.178	0
2022-05-27	189.23	189.23	188.71	188.71	47.178	212
2022-05-26	198.05	198.05	198.05	198.05	49.513	0
2022-05-25	198.05	198.05	198.05	198.05	49.513	6,004
2022-05-24	201.99	201.99	201.99	201.99	50.498	0
2022-05-23	201.99	201.99	201.99	201.99	50.498	0
2022-05-20	201.99	201.99	201.99	201.99	50.498	0
2022-05-19	201.99	201.99	201.99	201.99	50.498	4
2022-05-18	201.86	201.86	201.86	201.86	50.465	8
2022-05-17	211.85	211.85	211.85	211.85	52.963	6,952
2022-05-16	223.83	223.83	223.83	223.83	55.958	0
2022-05-13	223.83	223.83	223.83	223.83	55.958	0
2022-05-12	223.83	223.83	223.83	223.83	55.958	1,200
2022-05-11	222.26	222.26	222.26	222.26	55.565	48
2022-05-10	232.99	235.77	232.63	235.77	58.943	40,356
2022-05-09	227.84	227.84	227.84	227.84	56.960	4
2022-05-06	253.75	253.75	253.75	253.75	63.438	0
2022-05-05	253.75	253.75	253.75	253.75	63.438	0
2022-05-04	253.75	253.75	253.75	253.75	63.438	0
2022-05-03	253.75	253.75	253.75	253.75	63.438	0
2022-05-02	253.75	253.75	253.75	253.75	63.438	0
2022-04-29	253.75	253.75	253.75	253.75	63.438	0
2022-04-28	253.75	253.75	253.75	253.75	63.438	0
2022-04-27	253.75	253.75	253.75	253.75	63.438	0
2022-04-26	253.75	253.75	253.75	253.75	63.438	0
2022-04-25	253.75	253.75	253.75	253.75	63.438	4
2022-04-22	248.71	248.71	248.50	248.50	62.125	1,204
2022-04-20	258.21	258.21	258.21	258.21	64.553	2,000
2022-04-19	261.79	261.79	261.79	261.79	65.448	1,200
2022-04-18	255.21	255.21	255.21	255.21	63.803	12
2022-04-14	264.80	264.80	263.23	263.23	65.808	23,436
2022-04-13	268.79	268.79	268.79	268.79	67.198	4
2022-04-12	267.20	267.20	267.20	267.20	66.800	12
2022-04-11	266.76	267.43	266.52	267.43	66.858	58,304
2022-04-08	275.84	275.84	275.84	275.84	68.960	0
2022-04-07	275.84	275.84	275.84	275.84	68.960	11,096
2022-04-06	272.08	272.08	272.08	272.08	68.020	4
2022-04-05	281.59	281.59	281.59	281.59	70.398	0
2022-04-04	281.59	281.59	281.59	281.59	70.398	8
2022-04-01	286.68	286.68	286.68	286.68	71.670	140
2022-03-31	286.62	286.80	286.62	286.69	71.673	89,204
2022-03-30	288.14	288.14	288.14	288.14	72.035	88
2022-03-29	290.24	290.24	290.24	290.24	72.560	0
2022-03-28	290.24	290.24	290.24	290.24	72.560	8,208
2022-03-25	290.20	290.20	290.20	290.20	72.550	0
2022-03-24	290.20	290.20	290.20	290.20	72.550	62,000
2022-03-23	304.20	304.20	304.20	304.20	76.050	0
2022-03-22	304.20	304.20	304.20	304.20	76.050	0
2022-03-21	304.20	304.20	304.20	304.20	76.050	0
2022-03-18	300.40	304.25	300.40	304.20	76.050	3,280
2022-03-17	295.45	295.45	295.45	295.45	73.863	6,588
2022-03-16	280.90	280.90	280.90	280.90	70.225	0
2022-03-15	280.90	280.90	280.90	280.90	70.225	6,560
2022-03-14	279.64	279.64	279.64	279.64	69.910	10,776

← NewerPage 19 of 21 · 1,241 trading daysOlder →

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.