Workday, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 169.03 | 173.02 | 168.15 | 172.09 | 172.09 | 1,751,625 |
| 2022-12-19 | 174.19 | 175.40 | 168.60 | 170.04 | 170.04 | 2,169,118 |
| 2022-12-16 | 174.47 | 176.25 | 172.94 | 175.22 | 175.22 | 2,142,116 |
| 2022-12-15 | 175.76 | 178.19 | 174.15 | 175.42 | 175.42 | 2,349,141 |
| 2022-12-14 | 176.53 | 182.11 | 176.34 | 179.29 | 179.29 | 2,945,395 |
| 2022-12-13 | 182.80 | 184.50 | 175.39 | 177.33 | 177.33 | 2,998,599 |
| 2022-12-12 | 170.26 | 173.33 | 169.53 | 172.73 | 172.73 | 2,179,052 |
| 2022-12-09 | 169.20 | 172.94 | 167.78 | 169.60 | 169.60 | 1,647,686 |
| 2022-12-08 | 165.61 | 170.77 | 163.71 | 169.33 | 169.33 | 2,222,058 |
| 2022-12-07 | 162.09 | 165.28 | 161.64 | 164.72 | 164.72 | 2,057,302 |
| 2022-12-06 | 165.32 | 165.32 | 159.90 | 161.36 | 161.36 | 2,061,454 |
| 2022-12-05 | 169.99 | 170.52 | 163.25 | 164.61 | 164.61 | 2,480,030 |
| 2022-12-02 | 166.03 | 171.28 | 164.41 | 170.99 | 170.99 | 2,552,957 |
| 2022-12-01 | 165.61 | 170.93 | 165.00 | 169.48 | 169.48 | 3,329,374 |
| 2022-11-30 | 157.89 | 167.93 | 155.50 | 167.90 | 167.90 | 8,712,553 |
| 2022-11-29 | 145.25 | 145.82 | 142.13 | 143.30 | 143.30 | 3,350,756 |
| 2022-11-28 | 148.44 | 150.59 | 144.62 | 145.25 | 145.25 | 3,135,471 |
| 2022-11-25 | 147.84 | 149.74 | 147.40 | 148.98 | 148.98 | 768,302 |
| 2022-11-23 | 143.90 | 151.85 | 143.70 | 149.34 | 149.34 | 1,518,664 |
| 2022-11-22 | 143.53 | 146.41 | 141.22 | 146.29 | 146.29 | 1,289,228 |
| 2022-11-21 | 142.00 | 145.64 | 141.72 | 143.20 | 143.20 | 1,808,956 |
| 2022-11-18 | 152.19 | 152.48 | 145.30 | 146.74 | 146.74 | 1,650,736 |
| 2022-11-17 | 150.48 | 151.57 | 147.69 | 148.81 | 148.81 | 1,849,319 |
| 2022-11-16 | 159.45 | 159.83 | 153.24 | 155.39 | 155.39 | 1,582,657 |
| 2022-11-15 | 159.41 | 162.51 | 158.36 | 160.74 | 160.74 | 2,803,874 |
| 2022-11-14 | 155.77 | 155.94 | 151.94 | 153.38 | 153.38 | 2,032,870 |
| 2022-11-11 | 153.12 | 159.29 | 150.86 | 156.95 | 156.95 | 2,680,204 |
| 2022-11-10 | 145.00 | 155.43 | 144.82 | 153.13 | 153.13 | 4,396,390 |
| 2022-11-09 | 140.06 | 140.06 | 134.14 | 134.95 | 134.95 | 1,913,635 |
| 2022-11-08 | 136.82 | 142.70 | 134.72 | 140.18 | 140.18 | 2,072,164 |
| 2022-11-07 | 135.42 | 137.63 | 130.35 | 136.52 | 136.52 | 3,038,452 |
| 2022-11-04 | 140.71 | 141.27 | 128.72 | 132.63 | 132.63 | 5,266,392 |
| 2022-11-03 | 141.19 | 144.28 | 139.89 | 140.22 | 140.22 | 2,572,425 |
| 2022-11-02 | 152.29 | 152.29 | 143.41 | 143.51 | 143.51 | 2,190,536 |
| 2022-11-01 | 158.48 | 158.95 | 151.52 | 151.60 | 151.60 | 1,430,459 |
| 2022-10-31 | 157.75 | 158.65 | 155.43 | 155.82 | 155.82 | 1,221,981 |
| 2022-10-28 | 154.12 | 157.98 | 152.53 | 157.65 | 157.65 | 1,502,616 |
| 2022-10-27 | 158.37 | 162.77 | 154.91 | 155.24 | 155.24 | 2,241,194 |
| 2022-10-26 | 152.06 | 158.02 | 151.85 | 154.73 | 154.73 | 2,753,743 |
| 2022-10-25 | 150.16 | 157.08 | 149.68 | 156.18 | 156.18 | 2,379,949 |
| 2022-10-24 | 149.42 | 149.48 | 143.51 | 147.95 | 147.95 | 1,505,751 |
| 2022-10-21 | 144.73 | 149.73 | 142.63 | 149.48 | 149.48 | 1,431,699 |
| 2022-10-20 | 145.37 | 149.43 | 144.24 | 145.42 | 145.42 | 1,816,912 |
| 2022-10-19 | 150.80 | 151.42 | 145.50 | 146.50 | 146.50 | 1,548,343 |
| 2022-10-18 | 152.81 | 156.62 | 151.06 | 152.61 | 152.61 | 2,225,111 |
| 2022-10-17 | 143.20 | 149.57 | 142.67 | 148.94 | 148.94 | 3,386,993 |
| 2022-10-14 | 145.22 | 147.24 | 139.39 | 139.59 | 139.59 | 2,141,378 |
| 2022-10-13 | 138.30 | 143.57 | 135.63 | 142.71 | 142.71 | 2,556,490 |
| 2022-10-12 | 142.35 | 144.20 | 139.96 | 143.93 | 143.93 | 2,040,571 |
| 2022-10-11 | 147.00 | 147.70 | 141.55 | 142.70 | 142.70 | 2,096,974 |
| 2022-10-10 | 153.53 | 153.53 | 146.63 | 147.83 | 147.83 | 1,029,540 |
| 2022-10-07 | 155.79 | 157.19 | 151.71 | 152.88 | 152.88 | 1,537,701 |
| 2022-10-06 | 159.31 | 162.44 | 158.03 | 159.50 | 159.50 | 1,554,677 |
| 2022-10-05 | 156.51 | 160.52 | 155.48 | 159.45 | 159.45 | 1,257,863 |
| 2022-10-04 | 157.31 | 160.25 | 157.31 | 159.00 | 159.00 | 1,748,478 |
| 2022-10-03 | 152.68 | 155.71 | 151.31 | 154.25 | 154.25 | 1,723,540 |
| 2022-09-30 | 156.31 | 158.41 | 152.08 | 152.22 | 152.22 | 1,878,132 |
| 2022-09-29 | 155.36 | 156.51 | 152.13 | 156.26 | 156.26 | 2,391,648 |
| 2022-09-28 | 149.76 | 157.67 | 149.34 | 156.85 | 156.85 | 4,052,602 |
| 2022-09-27 | 149.54 | 150.83 | 146.54 | 149.18 | 149.18 | 2,154,934 |
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.