Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	255.47	260.48	254.56	257.19	257.19	1,164,444
2021-10-11	254.85	258.93	252.59	253.67	253.67	899,973
2021-10-08	258.10	259.47	254.50	255.90	255.90	941,090
2021-10-07	258.35	262.20	257.59	257.86	257.86	781,078
2021-10-06	249.36	256.55	248.31	256.33	256.33	1,572,570
2021-10-05	250.48	253.15	249.22	252.05	252.05	757,670
2021-10-04	253.82	254.02	246.45	249.68	249.68	1,593,530
2021-10-01	250.00	256.00	247.42	254.55	254.55	1,814,046
2021-09-30	250.33	253.61	249.02	249.89	249.89	1,041,558
2021-09-29	254.85	257.61	246.94	249.51	249.51	1,679,791
2021-09-28	258.97	259.37	252.01	252.37	252.37	2,121,344
2021-09-27	265.67	266.88	262.21	263.78	263.78	1,107,839
2021-09-24	269.15	270.22	265.90	268.43	268.43	1,108,023
2021-09-23	272.25	273.98	264.55	270.07	270.07	1,923,138
2021-09-22	271.64	274.98	269.37	270.71	270.71	2,622,516
2021-09-21	268.50	272.41	266.75	270.18	270.18	1,797,621
2021-09-20	266.71	267.47	262.58	267.19	267.19	2,206,222
2021-09-17	271.89	272.55	266.35	268.51	268.51	2,041,070
2021-09-16	268.49	271.49	267.73	271.07	271.07	986,571
2021-09-15	269.97	271.58	267.14	269.85	269.85	1,065,038
2021-09-14	268.76	271.74	267.99	269.78	269.78	1,163,478
2021-09-13	268.07	268.79	262.19	267.75	267.75	1,222,901
2021-09-10	271.32	271.92	267.11	267.53	267.53	1,225,716
2021-09-09	271.73	273.62	269.71	270.00	270.00	1,266,876
2021-09-08	275.14	275.63	271.54	272.20	272.20	1,003,693
2021-09-07	276.53	277.59	273.62	274.37	274.37	1,761,162
2021-09-03	270.92	278.23	269.69	277.74	277.74	1,382,701
2021-09-02	272.78	274.33	269.46	271.32	271.32	917,754
2021-09-01	274.00	275.90	271.30	273.37	273.37	1,800,510
2021-08-31	271.30	275.71	269.66	273.16	273.16	2,074,907
2021-08-30	270.88	273.64	268.63	271.37	271.37	1,904,592
2021-08-27	265.03	274.94	263.27	269.28	269.28	7,411,639
2021-08-26	247.00	248.46	245.00	246.76	246.76	3,036,340
2021-08-25	245.36	246.79	244.20	246.11	246.11	989,151
2021-08-24	245.33	245.90	242.21	245.81	245.81	1,258,829
2021-08-23	235.95	242.82	235.62	242.62	242.62	1,662,057
2021-08-20	232.31	238.71	232.31	235.95	235.95	1,553,913
2021-08-19	231.16	233.14	228.59	231.90	231.90	1,313,728
2021-08-18	231.63	233.64	230.60	231.58	231.58	1,638,291
2021-08-17	230.43	232.62	228.07	231.36	231.36	1,049,430
2021-08-16	236.08	236.08	230.72	232.58	232.58	1,141,287
2021-08-13	235.39	238.98	234.58	236.68	236.68	743,644
2021-08-12	230.58	236.92	230.58	235.33	235.33	997,572
2021-08-11	231.89	232.80	229.01	231.37	231.37	830,841
2021-08-10	237.61	238.00	230.05	230.70	230.70	842,055
2021-08-09	236.58	236.58	233.93	234.19	234.19	1,424,158
2021-08-06	234.62	237.10	233.40	235.72	235.72	1,030,980
2021-08-05	231.78	236.96	230.32	236.00	236.00	2,520,759
2021-08-04	235.17	235.79	231.75	232.23	232.23	1,063,073
2021-08-03	238.26	238.31	231.35	235.36	235.36	2,229,668
2021-08-02	235.10	236.32	232.42	233.65	233.65	706,833
2021-07-30	233.33	235.36	233.01	234.40	234.40	921,829
2021-07-29	235.21	237.44	234.25	235.25	235.25	1,296,813
2021-07-28	232.00	235.54	231.26	234.39	234.39	1,651,705
2021-07-27	238.90	239.31	220.01	230.66	230.66	7,730,554
2021-07-26	240.55	240.55	237.94	238.61	238.61	870,201
2021-07-23	238.81	242.06	237.73	240.40	240.40	1,107,699
2021-07-22	237.00	239.35	237.00	237.92	237.92	932,731
2021-07-21	228.61	237.62	228.12	237.36	237.36	1,259,593
2021-07-20	227.20	233.58	225.55	230.83	230.83	1,535,056

← NewerPage 22 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.