Workday, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 268.02 | 268.62 | 263.60 | 267.76 | 267.76 | 2,490,389 |
| 2023-12-04 | 269.27 | 272.90 | 265.30 | 269.22 | 269.22 | 3,374,991 |
| 2023-12-01 | 269.21 | 273.63 | 266.28 | 272.92 | 272.92 | 2,690,124 |
| 2023-11-30 | 264.26 | 271.99 | 260.91 | 270.72 | 270.72 | 4,494,408 |
| 2023-11-29 | 255.09 | 270.65 | 252.56 | 263.49 | 263.49 | 9,168,669 |
| 2023-11-28 | 235.00 | 237.63 | 234.45 | 237.33 | 237.33 | 2,806,014 |
| 2023-11-27 | 236.66 | 238.11 | 235.58 | 235.83 | 235.83 | 1,746,627 |
| 2023-11-24 | 234.39 | 236.70 | 233.33 | 236.61 | 236.61 | 860,827 |
| 2023-11-22 | 238.01 | 238.99 | 233.90 | 234.26 | 234.26 | 1,313,724 |
| 2023-11-21 | 236.52 | 238.84 | 235.60 | 236.68 | 236.68 | 955,226 |
| 2023-11-20 | 233.76 | 237.72 | 232.52 | 237.02 | 237.02 | 1,236,024 |
| 2023-11-17 | 232.88 | 232.88 | 230.63 | 231.66 | 231.66 | 1,013,647 |
| 2023-11-16 | 232.00 | 233.34 | 229.75 | 231.95 | 231.95 | 1,259,603 |
| 2023-11-15 | 233.10 | 235.46 | 230.97 | 231.51 | 231.51 | 1,312,114 |
| 2023-11-14 | 231.00 | 233.24 | 229.05 | 232.42 | 232.42 | 1,596,640 |
| 2023-11-13 | 225.13 | 227.83 | 223.00 | 226.30 | 226.30 | 1,779,063 |
| 2023-11-10 | 226.55 | 231.82 | 225.06 | 230.01 | 230.01 | 1,788,851 |
| 2023-11-09 | 223.25 | 232.00 | 220.93 | 225.45 | 225.45 | 2,282,131 |
| 2023-11-08 | 222.47 | 223.72 | 219.98 | 222.60 | 222.60 | 689,001 |
| 2023-11-07 | 220.47 | 222.97 | 219.14 | 221.45 | 221.45 | 1,136,729 |
| 2023-11-06 | 218.40 | 218.52 | 214.91 | 218.39 | 218.39 | 972,399 |
| 2023-11-03 | 211.63 | 220.95 | 211.63 | 218.41 | 218.41 | 1,381,487 |
| 2023-11-02 | 215.62 | 216.21 | 211.65 | 212.92 | 212.92 | 1,308,753 |
| 2023-11-01 | 209.46 | 211.98 | 206.99 | 211.46 | 211.46 | 1,664,264 |
| 2023-10-31 | 207.55 | 213.23 | 206.79 | 211.71 | 211.71 | 1,888,719 |
| 2023-10-30 | 207.43 | 207.55 | 204.78 | 207.20 | 207.20 | 1,370,480 |
| 2023-10-27 | 206.00 | 207.26 | 203.85 | 206.01 | 206.01 | 1,341,541 |
| 2023-10-26 | 208.18 | 209.65 | 204.46 | 205.98 | 205.98 | 1,672,417 |
| 2023-10-25 | 211.00 | 211.00 | 205.06 | 207.21 | 207.21 | 1,294,615 |
| 2023-10-24 | 210.63 | 213.46 | 209.14 | 212.37 | 212.37 | 676,537 |
| 2023-10-23 | 210.70 | 212.17 | 208.06 | 209.58 | 209.58 | 1,197,884 |
| 2023-10-20 | 213.95 | 214.48 | 209.81 | 211.16 | 211.16 | 1,278,555 |
| 2023-10-19 | 217.17 | 218.46 | 212.69 | 213.26 | 213.26 | 1,156,185 |
| 2023-10-18 | 215.61 | 217.81 | 214.57 | 214.61 | 214.61 | 1,036,632 |
| 2023-10-17 | 213.29 | 220.27 | 213.07 | 218.07 | 218.07 | 1,423,362 |
| 2023-10-16 | 216.29 | 218.20 | 213.48 | 215.62 | 215.62 | 855,463 |
| 2023-10-13 | 216.77 | 217.86 | 213.94 | 214.89 | 214.89 | 1,206,498 |
| 2023-10-12 | 223.49 | 223.49 | 214.01 | 215.75 | 215.75 | 1,528,349 |
| 2023-10-11 | 220.18 | 222.68 | 219.79 | 222.00 | 222.00 | 1,360,744 |
| 2023-10-10 | 217.39 | 222.30 | 217.19 | 220.92 | 220.92 | 1,702,215 |
| 2023-10-09 | 212.41 | 218.43 | 212.01 | 217.75 | 217.75 | 1,486,606 |
| 2023-10-06 | 202.53 | 214.81 | 202.01 | 213.63 | 213.63 | 2,208,638 |
| 2023-10-05 | 208.01 | 208.98 | 203.39 | 205.14 | 205.14 | 2,444,697 |
| 2023-10-04 | 208.70 | 209.91 | 206.40 | 209.37 | 209.37 | 1,987,097 |
| 2023-10-03 | 211.41 | 214.85 | 206.59 | 207.30 | 207.30 | 2,929,723 |
| 2023-10-02 | 214.85 | 216.31 | 212.00 | 213.66 | 213.66 | 2,168,711 |
| 2023-09-29 | 214.95 | 217.32 | 213.64 | 214.85 | 214.85 | 4,066,759 |
| 2023-09-28 | 202.99 | 215.00 | 202.65 | 211.22 | 211.22 | 9,196,317 |
| 2023-09-27 | 230.72 | 233.84 | 227.02 | 230.81 | 230.81 | 2,338,063 |
| 2023-09-26 | 230.90 | 232.70 | 228.56 | 229.24 | 229.24 | 1,217,350 |
| 2023-09-25 | 229.64 | 232.16 | 229.01 | 231.59 | 231.59 | 894,224 |
| 2023-09-22 | 230.71 | 232.34 | 230.26 | 230.82 | 230.82 | 1,162,742 |
| 2023-09-21 | 235.30 | 235.86 | 229.71 | 230.17 | 230.17 | 1,746,866 |
| 2023-09-20 | 243.40 | 244.15 | 237.66 | 237.80 | 237.80 | 1,261,224 |
| 2023-09-19 | 242.53 | 243.40 | 240.18 | 243.10 | 243.10 | 1,168,703 |
| 2023-09-18 | 240.39 | 244.61 | 239.90 | 244.33 | 244.33 | 1,362,397 |
| 2023-09-15 | 245.08 | 245.08 | 239.59 | 240.86 | 240.86 | 2,821,793 |
| 2023-09-14 | 246.15 | 246.99 | 242.32 | 245.08 | 245.08 | 1,119,884 |
| 2023-09-13 | 247.65 | 249.82 | 244.88 | 245.19 | 245.19 | 1,270,417 |
| 2023-09-12 | 250.30 | 250.95 | 246.83 | 247.73 | 247.73 | 1,242,558 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.