Workday, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 143.32 | 143.96 | 138.05 | 139.58 | 139.58 | 3,419,346 |
| 2022-06-29 | 144.52 | 148.05 | 143.05 | 146.31 | 146.31 | 2,239,693 |
| 2022-06-28 | 148.44 | 149.93 | 143.96 | 144.25 | 144.25 | 3,280,210 |
| 2022-06-27 | 152.29 | 153.08 | 147.51 | 148.05 | 148.05 | 4,140,569 |
| 2022-06-24 | 145.13 | 152.12 | 144.51 | 152.05 | 152.05 | 4,717,972 |
| 2022-06-23 | 137.84 | 142.61 | 134.53 | 142.19 | 142.19 | 4,968,724 |
| 2022-06-22 | 136.55 | 139.53 | 135.05 | 136.59 | 136.59 | 6,231,542 |
| 2022-06-21 | 141.83 | 143.69 | 138.44 | 138.60 | 138.60 | 2,535,178 |
| 2022-06-17 | 136.91 | 141.95 | 136.74 | 139.38 | 139.38 | 4,483,764 |
| 2022-06-16 | 139.10 | 140.75 | 136.27 | 136.86 | 136.86 | 2,688,988 |
| 2022-06-15 | 142.81 | 145.42 | 139.69 | 142.81 | 142.81 | 4,177,987 |
| 2022-06-14 | 144.18 | 146.02 | 138.73 | 139.38 | 139.38 | 3,559,139 |
| 2022-06-13 | 145.15 | 146.92 | 140.84 | 142.23 | 142.23 | 3,818,775 |
| 2022-06-10 | 151.09 | 152.00 | 146.55 | 149.28 | 149.28 | 3,265,480 |
| 2022-06-09 | 158.58 | 159.51 | 153.80 | 153.83 | 153.83 | 1,725,062 |
| 2022-06-08 | 159.25 | 161.27 | 158.57 | 160.04 | 160.04 | 1,560,848 |
| 2022-06-07 | 156.36 | 160.99 | 156.36 | 159.25 | 159.25 | 2,179,806 |
| 2022-06-06 | 165.66 | 165.82 | 158.81 | 158.86 | 158.86 | 2,116,915 |
| 2022-06-03 | 166.55 | 168.22 | 162.00 | 162.13 | 162.13 | 3,478,437 |
| 2022-06-02 | 155.70 | 169.90 | 155.37 | 169.44 | 169.44 | 4,552,908 |
| 2022-06-01 | 158.01 | 162.27 | 155.00 | 156.56 | 156.56 | 4,465,432 |
| 2022-05-31 | 158.35 | 158.69 | 153.50 | 156.30 | 156.30 | 6,663,533 |
| 2022-05-27 | 156.37 | 159.96 | 149.06 | 158.79 | 158.79 | 13,368,440 |
| 2022-05-26 | 164.53 | 169.96 | 160.68 | 168.15 | 168.15 | 4,929,604 |
| 2022-05-25 | 159.49 | 165.95 | 158.03 | 164.51 | 164.51 | 3,028,572 |
| 2022-05-24 | 162.98 | 164.09 | 157.49 | 158.77 | 158.77 | 4,155,747 |
| 2022-05-23 | 167.00 | 167.17 | 162.70 | 165.79 | 165.79 | 2,649,576 |
| 2022-05-20 | 168.60 | 170.40 | 161.04 | 165.99 | 165.99 | 2,793,046 |
| 2022-05-19 | 163.46 | 167.44 | 161.83 | 164.52 | 164.52 | 3,725,759 |
| 2022-05-18 | 170.99 | 172.28 | 161.62 | 162.95 | 162.95 | 4,067,938 |
| 2022-05-17 | 173.58 | 176.68 | 169.00 | 173.34 | 173.34 | 4,586,247 |
| 2022-05-16 | 179.44 | 182.62 | 174.64 | 176.06 | 176.06 | 2,165,249 |
| 2022-05-13 | 175.34 | 184.07 | 174.95 | 182.29 | 182.29 | 3,815,404 |
| 2022-05-12 | 171.71 | 178.26 | 168.90 | 171.92 | 171.92 | 3,450,754 |
| 2022-05-11 | 179.62 | 186.81 | 172.45 | 173.14 | 173.14 | 3,500,267 |
| 2022-05-10 | 181.80 | 185.52 | 176.18 | 183.67 | 183.67 | 4,271,138 |
| 2022-05-09 | 185.16 | 185.24 | 175.07 | 176.21 | 176.21 | 6,349,215 |
| 2022-05-06 | 193.42 | 195.30 | 185.56 | 189.46 | 189.46 | 1,999,107 |
| 2022-05-05 | 204.74 | 205.38 | 193.16 | 195.82 | 195.82 | 2,574,284 |
| 2022-05-04 | 201.95 | 208.82 | 193.59 | 207.76 | 207.76 | 2,752,300 |
| 2022-05-03 | 207.73 | 209.06 | 200.08 | 201.30 | 201.30 | 2,852,612 |
| 2022-05-02 | 205.78 | 209.37 | 203.14 | 208.41 | 208.41 | 1,761,813 |
| 2022-04-29 | 213.28 | 217.30 | 205.94 | 206.70 | 206.70 | 2,213,200 |
| 2022-04-28 | 210.19 | 217.45 | 209.32 | 215.46 | 215.46 | 2,194,864 |
| 2022-04-27 | 202.34 | 209.46 | 202.34 | 206.72 | 206.72 | 2,236,971 |
| 2022-04-26 | 207.76 | 208.20 | 200.67 | 201.90 | 201.90 | 2,891,221 |
| 2022-04-25 | 204.43 | 210.00 | 204.28 | 209.13 | 209.13 | 1,363,969 |
| 2022-04-22 | 212.44 | 214.38 | 205.55 | 206.13 | 206.13 | 1,696,664 |
| 2022-04-21 | 220.86 | 224.21 | 210.39 | 212.45 | 212.45 | 1,680,683 |
| 2022-04-20 | 226.74 | 226.74 | 219.58 | 220.14 | 220.14 | 1,075,778 |
| 2022-04-19 | 219.33 | 225.60 | 216.56 | 224.62 | 224.62 | 1,851,899 |
| 2022-04-18 | 220.99 | 222.00 | 214.57 | 219.50 | 219.50 | 2,983,659 |
| 2022-04-14 | 229.00 | 229.26 | 224.01 | 224.67 | 224.67 | 1,401,300 |
| 2022-04-13 | 225.81 | 230.94 | 225.35 | 228.66 | 228.66 | 1,178,514 |
| 2022-04-12 | 231.20 | 233.84 | 225.45 | 225.97 | 225.97 | 1,403,493 |
| 2022-04-11 | 225.02 | 229.19 | 223.41 | 227.21 | 227.21 | 1,587,124 |
| 2022-04-08 | 232.76 | 233.20 | 228.24 | 228.77 | 228.77 | 1,271,706 |
| 2022-04-07 | 228.96 | 235.16 | 228.96 | 233.25 | 233.25 | 1,171,676 |
| 2022-04-06 | 234.06 | 234.58 | 228.60 | 230.14 | 230.14 | 1,831,388 |
| 2022-04-05 | 243.59 | 244.20 | 237.50 | 239.72 | 239.72 | 2,175,450 |
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.