Workday, Inc. historical data

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

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
2021-10-19	273.41	278.47	272.59	277.27	277.27	1,165,137
2021-10-18	267.96	273.04	267.00	272.67	272.67	849,392
2021-10-15	270.86	272.35	268.15	270.99	270.99	1,641,866
2021-10-14	269.49	273.39	268.14	271.11	271.11	1,353,755
2021-10-13	262.72	273.55	262.61	266.60	266.60	2,510,731

← NewerPage 21 of 59 · 3,524 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.