Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	45.600	46.800	45.600	46.480	46.480	405
2026-07-10	45.040	45.040	44.120	44.240	44.240	32
2026-07-09	43.660	43.960	43.660	43.760	43.760	1,082
2026-07-08	46.500	46.500	46.500	46.500	46.500	0
2026-07-07	46.140	46.500	46.050	46.500	46.500	67
2026-07-06	43.760	43.760	43.760	43.760	43.760	1
2026-07-03	44.550	44.550	44.550	44.550	44.550	1
2026-07-02	43.000	44.280	43.000	44.280	44.280	61
2026-07-01	38.800	42.400	38.800	42.230	42.230	42
2026-06-30	39.330	39.610	38.890	39.600	39.600	1,349
2026-06-29	41.110	41.110	41.110	41.110	41.110	1
2026-06-26	38.400	40.400	38.400	40.400	40.400	2,279
2026-06-25	35.440	35.440	35.440	35.440	35.440	16
2026-06-24	37.300	37.300	37.300	37.300	37.300	0
2026-06-23	37.300	37.300	37.300	37.300	37.300	16
2026-06-22	37.000	37.000	36.400	36.400	36.400	60
2026-06-19	38.260	38.260	38.260	38.260	38.260	0
2026-06-18	38.410	38.580	38.260	38.260	38.260	90
2026-06-17	39.000	40.000	39.000	40.000	40.000	25
2026-06-16	40.860	40.860	40.860	40.860	40.860	0
2026-06-15	41.850	41.950	40.860	40.860	40.860	46
2026-06-12	41.300	41.300	39.990	40.930	40.930	124
2026-06-11	43.000	43.000	42.430	42.430	42.430	200
2026-06-10	44.970	44.970	44.970	44.970	44.970	21
2026-06-09	43.990	43.990	43.990	43.990	43.990	6,028
2026-06-08	46.860	46.860	46.210	46.210	46.210	33
2026-06-05	46.950	47.000	46.950	47.000	47.000	56
2026-06-03	46.880	46.880	45.640	46.320	46.320	102
2026-06-02	46.680	46.680	45.930	46.410	46.410	1,119
2026-06-01	47.410	49.890	47.410	49.610	49.610	11,306
2026-05-29	42.150	45.750	42.150	45.750	45.750	356
2026-05-28	39.150	41.200	39.150	41.200	41.200	51
2026-05-27	39.950	39.950	39.950	39.950	39.950	4
2026-05-26	39.820	39.820	38.850	38.850	38.850	38
2026-05-25	39.920	39.920	39.920	39.920	39.920	0
2026-05-22	40.720	41.560	39.920	39.920	39.920	1,079
2026-05-21	38.360	38.360	38.360	38.360	38.360	50
2026-05-20	41.620	41.620	39.300	39.300	39.300	298
2026-05-19	41.570	42.060	41.200	41.200	41.200	111
2026-05-18	40.540	40.610	39.790	40.380	40.380	4,344
2026-05-15	37.650	39.360	37.650	39.360	39.360	1,310
2026-05-14	37.440	37.440	37.270	37.270	37.270	101
2026-05-13	34.790	34.900	34.710	34.900	34.900	129
2026-05-12	37.450	37.450	37.100	37.100	37.100	51
2026-05-11	38.360	38.360	37.000	37.000	37.000	30
2026-05-08	37.770	38.800	37.770	38.800	38.800	1,551
2026-05-07	40.560	40.940	40.560	40.940	40.940	2
2026-05-06	38.360	38.360	38.110	38.110	38.110	15
2026-05-05	38.650	38.650	38.650	38.650	38.650	1
2026-05-04	40.210	40.360	40.210	40.360	40.360	26
2026-04-30	37.980	37.980	37.980	37.980	37.980	1
2026-04-29	37.550	37.660	37.550	37.660	37.660	10
2026-04-28	36.870	36.870	36.870	36.870	36.870	0
2026-04-27	36.870	36.870	36.870	36.870	36.870	5
2026-04-24	36.690	37.050	36.690	37.050	37.050	6
2026-04-23	37.540	37.540	37.540	37.540	37.540	1
2026-04-22	40.430	40.430	40.430	40.430	40.430	1
2026-04-20	39.230	39.420	39.230	39.420	39.420	6
2026-04-17	39.020	39.020	38.470	38.790	38.790	25
2026-04-16	40.020	40.020	38.850	39.030	39.030	165

← NewerPage 2 of 4 · 240 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.