Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	251.01	255.54	249.48	252.95	252.95	1,744,118
2021-04-21	249.68	252.46	248.02	251.62	251.62	679,622
2021-04-20	253.81	255.51	248.59	249.92	249.92	1,012,237
2021-04-19	254.64	257.49	251.39	254.51	254.51	1,210,315
2021-04-16	255.64	258.48	253.89	256.35	256.35	1,364,409
2021-04-15	262.26	263.71	254.15	260.29	260.29	3,172,892
2021-04-14	267.96	268.16	259.26	259.85	259.85	1,170,920
2021-04-13	260.02	268.88	260.02	265.93	265.93	1,847,793
2021-04-12	255.09	259.99	253.08	259.51	259.51	1,010,917
2021-04-09	255.24	258.65	253.74	257.61	257.61	986,516
2021-04-08	256.15	259.03	253.71	257.04	257.04	1,193,281
2021-04-07	254.34	255.89	251.22	251.93	251.93	794,825
2021-04-06	253.81	260.42	251.79	254.90	254.90	1,086,233
2021-04-05	255.35	259.31	252.64	255.00	255.00	1,112,733
2021-04-01	253.26	259.85	251.91	254.97	254.97	1,451,028
2021-03-31	244.94	252.26	243.79	248.43	248.43	1,293,726
2021-03-30	242.45	244.62	237.79	243.23	243.23	851,040
2021-03-29	248.60	248.84	240.42	243.12	243.12	1,194,014
2021-03-26	246.96	251.63	243.31	249.66	249.66	1,059,615
2021-03-25	244.16	249.92	243.11	246.15	246.15	1,257,184
2021-03-24	256.73	258.00	245.22	246.07	246.07	1,543,689
2021-03-23	258.77	261.98	256.56	257.39	257.39	789,238
2021-03-22	254.09	259.85	251.63	257.27	257.27	1,322,604
2021-03-19	250.14	255.70	247.97	251.23	251.23	1,562,007
2021-03-18	254.05	257.40	248.49	249.14	249.14	1,704,216
2021-03-17	253.76	263.28	250.49	260.72	260.72	1,428,950
2021-03-16	256.67	260.47	254.19	257.12	257.12	1,590,883
2021-03-15	251.09	254.96	246.87	254.88	254.88	1,356,510
2021-03-12	250.36	252.95	246.56	252.73	252.73	1,829,396
2021-03-11	248.29	258.99	247.67	257.27	257.27	2,353,950
2021-03-10	250.54	252.46	242.52	242.71	242.71	2,032,513
2021-03-09	243.93	248.00	240.94	245.92	245.92	3,271,721
2021-03-08	236.47	240.46	230.64	231.07	231.07	1,588,087
2021-03-05	234.53	237.58	222.53	237.02	237.02	2,699,737
2021-03-04	234.68	237.18	226.44	230.35	230.35	2,396,492
2021-03-03	245.83	246.65	235.88	236.70	236.70	1,868,275
2021-03-02	256.78	256.78	247.74	247.96	247.96	1,333,635
2021-03-01	248.67	253.52	244.75	252.80	252.80	2,794,415
2021-02-26	251.18	258.67	242.82	245.18	245.18	4,430,156
2021-02-25	261.00	264.94	249.58	251.19	251.19	2,311,554
2021-02-24	261.15	263.17	255.23	262.78	262.78	1,841,656
2021-02-23	260.59	265.51	254.17	261.73	261.73	1,943,625
2021-02-22	271.37	273.39	266.55	269.95	269.95	1,846,884
2021-02-19	274.93	277.13	273.81	276.34	276.34	1,366,215
2021-02-18	268.71	274.31	266.44	272.79	272.79	1,432,521
2021-02-17	268.08	272.68	266.09	271.05	271.05	1,644,976
2021-02-16	280.15	282.77	272.21	274.87	274.87	2,376,474
2021-02-12	276.83	282.11	273.99	281.36	281.36	1,763,910
2021-02-11	274.43	278.14	273.68	275.99	275.99	1,510,497
2021-02-10	276.00	277.41	272.20	274.09	274.09	1,259,752
2021-02-09	270.22	275.87	267.43	275.37	275.37	1,588,869
2021-02-08	269.00	273.34	268.53	272.79	272.79	2,107,846
2021-02-05	264.19	266.18	261.28	263.95	263.95	1,852,525
2021-02-04	259.00	265.50	258.27	264.19	264.19	1,723,522
2021-02-03	253.71	261.62	253.37	258.63	258.63	3,595,104
2021-02-02	238.90	259.10	237.71	257.76	257.76	5,639,985
2021-02-01	228.52	241.65	228.52	236.69	236.69	4,139,262
2021-01-29	225.50	228.99	222.80	227.53	227.53	2,835,890
2021-01-28	223.56	230.22	221.80	228.56	228.56	2,054,384
2021-01-27	229.17	232.47	221.27	223.45	223.45	2,509,439

← NewerPage 24 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.