Workday, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 246.45 | 256.50 | 245.19 | 250.63 | 250.63 | 2,943,917 |
| 2022-01-05 | 250.47 | 257.38 | 246.01 | 248.26 | 248.26 | 2,955,276 |
| 2022-01-04 | 263.72 | 263.95 | 245.02 | 253.06 | 253.06 | 5,095,004 |
| 2022-01-03 | 271.96 | 272.50 | 261.07 | 263.72 | 263.72 | 2,839,547 |
| 2021-12-31 | 275.52 | 277.29 | 272.80 | 273.18 | 273.18 | 754,302 |
| 2021-12-30 | 277.56 | 279.57 | 276.30 | 276.50 | 276.50 | 1,535,436 |
| 2021-12-29 | 275.40 | 276.12 | 271.68 | 275.75 | 275.75 | 757,385 |
| 2021-12-28 | 280.73 | 280.73 | 274.73 | 275.80 | 275.80 | 859,253 |
| 2021-12-27 | 278.36 | 280.91 | 276.35 | 279.35 | 279.35 | 1,055,502 |
| 2021-12-23 | 278.97 | 279.99 | 274.73 | 278.05 | 278.05 | 796,291 |
| 2021-12-22 | 278.86 | 280.65 | 275.84 | 277.88 | 277.88 | 1,012,646 |
| 2021-12-21 | 269.64 | 279.55 | 267.00 | 278.86 | 278.86 | 1,418,865 |
| 2021-12-20 | 268.20 | 272.56 | 266.34 | 269.70 | 269.70 | 1,023,814 |
| 2021-12-17 | 267.08 | 275.47 | 265.29 | 273.88 | 273.88 | 2,205,596 |
| 2021-12-16 | 277.33 | 278.37 | 269.26 | 272.23 | 272.23 | 1,206,784 |
| 2021-12-15 | 273.46 | 280.45 | 268.09 | 279.22 | 279.22 | 1,736,408 |
| 2021-12-14 | 276.36 | 277.91 | 267.83 | 273.35 | 273.35 | 1,726,276 |
| 2021-12-13 | 279.56 | 283.67 | 278.58 | 280.92 | 280.92 | 1,133,553 |
| 2021-12-10 | 280.46 | 284.61 | 277.42 | 279.68 | 279.68 | 1,281,497 |
| 2021-12-09 | 281.70 | 285.58 | 276.71 | 279.35 | 279.35 | 1,371,703 |
| 2021-12-08 | 281.73 | 284.39 | 275.49 | 282.30 | 282.30 | 964,673 |
| 2021-12-07 | 272.00 | 283.15 | 271.67 | 280.24 | 280.24 | 1,776,437 |
| 2021-12-06 | 266.02 | 269.46 | 258.22 | 269.09 | 269.09 | 1,989,456 |
| 2021-12-03 | 267.68 | 269.98 | 259.87 | 266.99 | 266.99 | 2,474,194 |
| 2021-12-02 | 260.25 | 268.37 | 260.00 | 266.66 | 266.66 | 1,900,511 |
| 2021-12-01 | 275.81 | 276.92 | 260.07 | 260.86 | 260.86 | 2,562,698 |
| 2021-11-30 | 282.94 | 284.25 | 272.94 | 274.23 | 274.23 | 1,980,642 |
| 2021-11-29 | 280.33 | 284.82 | 277.13 | 281.59 | 281.59 | 1,262,746 |
| 2021-11-26 | 276.50 | 282.66 | 276.01 | 277.55 | 277.55 | 1,516,854 |
| 2021-11-24 | 270.51 | 278.52 | 268.37 | 277.88 | 277.88 | 1,630,993 |
| 2021-11-23 | 273.57 | 280.79 | 268.63 | 274.28 | 274.28 | 2,292,599 |
| 2021-11-22 | 285.51 | 286.71 | 274.36 | 274.75 | 274.75 | 2,941,734 |
| 2021-11-19 | 287.51 | 297.50 | 279.81 | 286.60 | 286.60 | 6,700,505 |
| 2021-11-18 | 300.04 | 301.78 | 294.00 | 299.09 | 299.09 | 2,787,798 |
| 2021-11-17 | 304.52 | 307.81 | 298.54 | 300.90 | 300.90 | 1,952,404 |
| 2021-11-16 | 300.46 | 303.33 | 296.02 | 299.84 | 299.84 | 2,522,931 |
| 2021-11-15 | 297.13 | 299.00 | 294.44 | 295.60 | 295.60 | 1,262,970 |
| 2021-11-12 | 297.13 | 300.78 | 295.75 | 296.45 | 296.45 | 1,455,928 |
| 2021-11-11 | 291.50 | 298.45 | 291.50 | 295.24 | 295.24 | 1,295,723 |
| 2021-11-10 | 291.99 | 298.22 | 287.87 | 291.01 | 291.01 | 3,112,814 |
| 2021-11-09 | 294.03 | 294.49 | 290.21 | 293.48 | 293.48 | 910,809 |
| 2021-11-08 | 291.55 | 293.82 | 289.85 | 292.73 | 292.73 | 988,909 |
| 2021-11-05 | 291.74 | 291.74 | 287.02 | 289.92 | 289.92 | 1,008,508 |
| 2021-11-04 | 289.96 | 292.86 | 286.90 | 290.48 | 290.48 | 1,276,223 |
| 2021-11-03 | 290.55 | 292.15 | 287.43 | 288.96 | 288.96 | 810,918 |
| 2021-11-02 | 289.99 | 291.72 | 288.53 | 291.28 | 291.28 | 840,986 |
| 2021-11-01 | 291.11 | 291.99 | 285.95 | 288.07 | 288.07 | 942,653 |
| 2021-10-29 | 288.30 | 292.62 | 286.33 | 289.98 | 289.98 | 1,603,864 |
| 2021-10-28 | 282.94 | 288.58 | 280.94 | 286.74 | 286.74 | 894,952 |
| 2021-10-27 | 283.00 | 286.55 | 280.56 | 283.13 | 283.13 | 1,092,099 |
| 2021-10-26 | 284.48 | 285.85 | 281.08 | 282.76 | 282.76 | 868,264 |
| 2021-10-25 | 279.29 | 284.60 | 278.53 | 282.15 | 282.15 | 1,717,039 |
| 2021-10-22 | 282.27 | 284.80 | 279.05 | 280.79 | 280.79 | 1,069,704 |
| 2021-10-21 | 277.00 | 281.68 | 275.34 | 281.01 | 281.01 | 1,239,141 |
| 2021-10-20 | 277.50 | 279.69 | 274.54 | 277.26 | 277.26 | 782,790 |
← NewerPage 21 of 21 · 1,255 trading days
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.