Workday, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 286.38 | 286.52 | 286.23 | 286.52 | 71.630 | 92,800 |
| 2022-03-10 | 293.00 | 293.00 | 293.00 | 293.00 | 73.250 | 0 |
| 2022-03-09 | 292.95 | 293.00 | 292.95 | 293.00 | 73.250 | 4,600 |
| 2022-03-08 | 286.62 | 286.62 | 286.62 | 286.62 | 71.655 | 0 |
| 2022-03-07 | 286.62 | 286.62 | 286.62 | 286.62 | 71.655 | 4,780 |
| 2022-03-04 | 305.41 | 305.41 | 301.21 | 301.91 | 75.478 | 6,468 |
| 2022-03-03 | 319.15 | 319.15 | 319.15 | 319.15 | 79.788 | 0 |
| 2022-03-02 | 318.41 | 319.25 | 318.41 | 319.15 | 79.788 | 14,800 |
| 2022-02-25 | 288.07 | 288.46 | 288.07 | 288.46 | 72.115 | 73,652 |
| 2022-02-24 | 280.15 | 280.15 | 280.15 | 280.15 | 70.038 | 7,848 |
| 2022-02-23 | 278.19 | 278.19 | 278.19 | 278.19 | 69.548 | 0 |
| 2022-02-22 | 278.19 | 278.19 | 278.19 | 278.19 | 69.548 | 10,040 |
| 2022-02-21 | 278.45 | 278.45 | 278.45 | 278.45 | 69.613 | 0 |
| 2022-02-18 | 278.33 | 278.45 | 278.33 | 278.45 | 69.613 | 3,200 |
| 2022-02-17 | 282.43 | 282.43 | 282.43 | 282.43 | 70.608 | 9,908 |
| 2022-02-16 | 293.18 | 293.18 | 293.18 | 293.18 | 73.295 | 8,892 |
| 2022-02-15 | 310.03 | 310.03 | 310.03 | 310.03 | 77.508 | 0 |
| 2022-02-14 | 310.03 | 310.03 | 310.03 | 310.03 | 77.508 | 0 |
| 2022-02-11 | 310.03 | 310.03 | 310.03 | 310.03 | 77.508 | 0 |
| 2022-02-10 | 310.03 | 310.03 | 310.03 | 310.03 | 77.508 | 0 |
| 2022-02-09 | 310.03 | 310.03 | 310.03 | 310.03 | 77.508 | 0 |
| 2022-02-08 | 310.22 | 310.22 | 310.03 | 310.03 | 77.508 | 7,120 |
| 2022-02-07 | 307.40 | 307.40 | 307.40 | 307.40 | 76.850 | 0 |
| 2022-02-04 | 307.40 | 307.40 | 307.40 | 307.40 | 76.850 | 0 |
| 2022-02-03 | 307.97 | 307.97 | 307.40 | 307.40 | 76.850 | 3,324 |
| 2022-02-02 | 321.00 | 321.00 | 321.00 | 321.00 | 80.250 | 12 |
| 2022-02-01 | 331.41 | 331.41 | 330.96 | 330.96 | 82.740 | 10,140 |
| 2022-01-31 | 330.75 | 330.75 | 330.75 | 330.75 | 82.688 | 8 |
| 2022-01-28 | 317.76 | 317.76 | 314.75 | 314.95 | 78.738 | 11,664 |
| 2022-01-27 | 315.00 | 316.34 | 308.59 | 311.09 | 77.773 | 6,272 |
| 2022-01-26 | 316.00 | 317.69 | 310.08 | 310.08 | 77.520 | 12,288 |
| 2022-01-25 | 331.51 | 331.51 | 331.51 | 331.51 | 82.878 | 0 |
| 2022-01-24 | 331.51 | 331.51 | 331.51 | 331.51 | 82.878 | 7,340 |
| 2022-01-21 | 345.50 | 345.50 | 345.50 | 345.50 | 86.375 | 0 |
| 2022-01-20 | 345.50 | 345.50 | 345.50 | 345.50 | 86.375 | 0 |
| 2022-01-19 | 345.50 | 345.50 | 345.50 | 345.50 | 86.375 | 3,904 |
| 2022-01-18 | 349.00 | 349.00 | 340.50 | 345.61 | 86.403 | 4,020 |
| 2022-01-17 | 347.81 | 347.81 | 347.81 | 347.81 | 86.953 | 0 |
| 2022-01-14 | 347.81 | 347.81 | 347.81 | 347.81 | 86.953 | 8,068 |
| 2022-01-13 | 349.42 | 349.42 | 349.42 | 349.42 | 87.355 | 3,812 |
| 2022-01-12 | 344.64 | 344.64 | 344.64 | 344.64 | 86.160 | 0 |
| 2022-01-11 | 344.64 | 344.64 | 344.64 | 344.64 | 86.160 | 0 |
| 2022-01-10 | 344.64 | 344.64 | 344.64 | 344.64 | 86.160 | 2,260 |
| 2022-01-07 | 355.40 | 355.40 | 355.40 | 355.40 | 88.850 | 0 |
| 2022-01-06 | 355.40 | 355.40 | 355.40 | 355.40 | 88.850 | 0 |
| 2022-01-05 | 360.30 | 360.30 | 355.40 | 355.40 | 88.850 | 1,032 |
| 2022-01-04 | 373.93 | 373.93 | 373.93 | 373.93 | 93.483 | 0 |
| 2022-01-03 | 373.93 | 373.93 | 373.93 | 373.93 | 93.483 | 40,100 |
| 2021-12-30 | 386.88 | 386.88 | 386.88 | 386.88 | 96.720 | 4 |
| 2021-12-29 | 391.30 | 391.30 | 391.30 | 391.30 | 97.825 | 540 |
| 2021-12-28 | 390.78 | 390.78 | 389.22 | 389.22 | 97.305 | 13,520 |
| 2021-12-27 | 392.00 | 392.00 | 392.00 | 392.00 | 98.000 | 48 |
| 2021-12-23 | 387.69 | 387.69 | 387.69 | 387.69 | 96.923 | 0 |
| 2021-12-22 | 387.69 | 387.69 | 387.69 | 387.69 | 96.923 | 0 |
| 2021-12-21 | 387.69 | 387.69 | 387.69 | 387.69 | 96.923 | 0 |
| 2021-12-20 | 387.69 | 387.69 | 387.69 | 387.69 | 96.923 | 0 |
| 2021-12-17 | 387.69 | 387.69 | 387.69 | 387.69 | 96.923 | 54,396 |
| 2021-12-16 | 387.50 | 387.50 | 383.20 | 383.20 | 95.800 | 1,040 |
| 2021-12-15 | 385.00 | 385.00 | 385.00 | 385.00 | 96.250 | 40 |
| 2021-12-14 | 401.46 | 401.46 | 401.46 | 401.46 | 100.37 | 0 |
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.