Workday, Inc. historical data

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

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

← NewerPage 20 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.