Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	151.20	153.83	146.92	146.97	146.97	2,269,674
2022-09-23	149.50	151.38	146.79	151.24	151.24	3,214,866
2022-09-22	150.12	152.21	148.85	150.49	150.49	2,511,660
2022-09-21	153.41	157.82	150.92	150.98	150.98	2,543,761
2022-09-20	152.72	154.64	151.58	152.65	152.65	2,370,704
2022-09-19	151.60	155.03	150.88	155.00	155.00	2,009,969
2022-09-16	151.39	156.49	149.39	152.29	152.29	5,787,768
2022-09-15	158.57	160.78	154.14	154.33	154.33	3,345,198
2022-09-14	161.69	163.67	159.10	160.13	160.13	2,426,771
2022-09-13	162.13	164.09	159.83	160.11	160.11	3,312,226
2022-09-12	170.98	172.98	169.19	169.75	169.75	2,905,344
2022-09-09	168.52	171.29	168.00	169.96	169.96	2,040,242
2022-09-08	165.06	169.45	164.13	167.58	167.58	2,332,431
2022-09-07	159.85	166.17	159.49	165.77	165.77	2,537,846
2022-09-06	158.12	160.06	155.82	159.90	159.90	2,333,445
2022-09-02	163.10	164.24	157.43	158.54	158.54	2,381,680
2022-09-01	162.42	163.06	157.50	161.09	161.09	3,612,837
2022-08-31	166.71	167.92	162.90	164.56	164.56	3,452,849
2022-08-30	162.94	165.27	160.03	164.27	164.27	3,332,492
2022-08-29	164.14	169.14	160.76	160.89	160.89	4,161,786
2022-08-26	176.00	178.56	165.52	166.46	166.46	9,891,030
2022-08-25	156.72	162.58	154.11	162.36	162.36	4,339,155
2022-08-24	158.36	161.77	157.37	160.38	160.38	2,699,148
2022-08-23	161.00	161.42	156.79	157.66	157.66	3,311,845
2022-08-22	165.94	165.94	160.09	160.85	160.85	2,856,265
2022-08-19	169.61	170.01	166.03	168.18	168.18	2,222,169
2022-08-18	175.02	176.00	172.13	173.13	173.13	2,040,000
2022-08-17	175.00	176.92	173.80	175.89	175.89	2,005,829
2022-08-16	176.70	178.78	175.89	177.79	177.79	2,068,072
2022-08-15	175.48	179.83	175.20	179.55	179.55	2,583,931
2022-08-12	169.27	176.38	168.69	176.23	176.23	3,728,801
2022-08-11	172.30	172.72	165.13	166.08	166.08	2,465,971
2022-08-10	171.68	173.05	169.74	171.33	171.33	2,429,075
2022-08-09	164.88	166.56	163.28	166.43	166.43	2,111,053
2022-08-08	161.63	169.22	161.35	166.80	166.80	3,078,443
2022-08-05	158.69	163.26	158.00	161.71	161.71	1,812,627
2022-08-04	158.96	162.60	158.12	162.54	162.54	1,666,302
2022-08-03	157.42	160.58	156.05	160.36	160.36	2,434,286
2022-08-02	153.44	157.61	153.38	155.06	155.06	1,267,182
2022-08-01	152.97	156.19	151.70	155.58	155.58	1,629,543
2022-07-29	153.50	155.85	150.44	155.10	155.10	2,664,939
2022-07-28	149.00	153.50	147.47	152.81	152.81	3,186,939
2022-07-27	144.92	150.46	143.12	150.10	150.10	2,895,630
2022-07-26	145.26	145.26	140.43	140.91	140.91	2,241,950
2022-07-25	148.33	148.33	144.55	145.44	145.44	1,623,980
2022-07-22	149.95	152.33	145.93	148.00	148.00	1,500,868
2022-07-21	146.75	149.83	145.43	149.78	149.78	1,674,980
2022-07-20	143.18	147.67	142.00	147.30	147.30	2,039,591
2022-07-19	141.42	143.03	138.47	141.84	141.84	2,312,387
2022-07-18	142.74	143.39	138.61	138.74	138.74	2,246,923
2022-07-15	138.95	140.74	136.00	140.71	140.71	2,764,176
2022-07-14	139.81	140.68	137.38	137.92	137.92	2,083,441
2022-07-13	134.28	140.48	134.10	140.05	140.05	2,878,640
2022-07-12	144.60	147.48	137.45	137.78	137.78	3,910,571
2022-07-11	146.48	147.28	144.01	145.54	145.54	1,636,267
2022-07-08	145.04	148.23	144.14	148.01	148.01	1,763,028
2022-07-07	145.70	148.53	145.55	147.60	147.60	3,103,557
2022-07-06	147.57	147.57	143.61	145.94	145.94	2,299,087
2022-07-05	138.54	146.52	138.54	146.37	146.37	2,313,281
2022-07-01	140.31	143.28	137.50	142.35	142.35	1,677,374

← NewerPage 18 of 21 · 1,255 trading daysOlder →

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.