Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	229.17	232.47	221.27	223.45	223.45	2,509,439
2021-01-26	235.23	236.56	232.73	235.60	235.60	1,701,534
2021-01-25	237.59	240.60	230.35	234.99	234.99	1,999,956
2021-01-22	231.92	236.06	230.53	235.53	235.53	1,792,017
2021-01-21	227.43	231.97	225.59	229.39	229.39	1,500,945
2021-01-20	223.91	228.68	221.25	226.79	226.79	2,608,179
2021-01-19	223.50	225.65	218.23	221.04	221.04	2,015,710
2021-01-15	231.98	231.98	222.35	222.56	222.56	2,249,640
2021-01-14	229.90	235.69	227.02	227.33	227.33	1,411,232
2021-01-13	228.00	231.70	227.05	229.07	229.07	1,638,270
2021-01-12	229.16	229.56	222.53	225.62	225.62	1,345,061
2021-01-11	226.95	229.91	224.08	228.83	228.83	1,655,068
2021-01-08	226.00	229.43	224.84	227.65	227.65	1,666,914
2021-01-07	222.87	228.00	222.61	226.21	226.21	1,939,022
2021-01-06	221.75	224.89	217.85	220.00	220.00	2,292,580
2021-01-05	226.57	227.31	223.52	225.36	225.36	2,773,796
2021-01-04	240.11	240.68	224.40	228.08	228.08	3,332,830
2020-12-31	238.00	242.50	236.93	239.61	239.61	1,329,653
2020-12-30	237.78	239.87	236.82	236.93	236.93	1,140,434
2020-12-29	242.80	243.67	235.52	237.72	237.72	1,407,928
2020-12-28	250.75	251.02	241.54	241.92	241.92	1,139,123
2020-12-24	247.87	251.35	245.43	248.76	248.76	599,924
2020-12-23	256.28	259.01	248.69	248.76	248.76	1,638,798
2020-12-22	242.00	258.37	241.94	257.71	257.71	4,136,326
2020-12-21	238.73	242.74	236.10	242.32	242.32	1,786,313
2020-12-18	241.98	244.77	239.01	241.39	241.39	4,011,456
2020-12-17	232.26	240.82	232.00	239.81	239.81	2,779,814
2020-12-16	223.99	231.00	222.72	230.59	230.59	1,902,720
2020-12-15	221.68	225.15	218.76	220.25	220.25	1,946,780
2020-12-14	219.01	224.10	218.66	220.37	220.37	2,563,554
2020-12-11	219.09	220.22	214.77	219.24	219.24	1,835,142
2020-12-10	217.45	222.00	215.77	218.29	218.29	2,810,892
2020-12-09	228.05	228.83	218.31	219.48	219.48	2,110,043
2020-12-08	228.00	230.71	225.06	228.17	228.17	1,636,885
2020-12-07	222.06	228.60	221.41	227.28	227.28	1,628,983
2020-12-04	224.82	226.49	221.31	222.18	222.18	1,338,471
2020-12-03	224.00	226.79	223.36	224.17	224.17	1,287,203
2020-12-02	222.21	226.07	219.78	225.43	225.43	1,872,011
2020-12-01	223.44	229.16	222.90	225.70	225.70	2,809,980
2020-11-30	223.44	225.10	218.54	224.79	224.79	2,526,493
2020-11-27	215.00	224.69	214.00	223.86	223.86	2,006,355
2020-11-25	214.00	216.90	209.53	214.88	214.88	2,614,932
2020-11-24	208.44	213.28	205.14	213.14	213.14	3,333,210
2020-11-23	210.47	212.24	204.86	207.10	207.10	4,461,321
2020-11-20	220.22	222.45	209.05	209.40	209.40	12,274,620
2020-11-19	224.27	231.94	223.46	230.80	230.80	4,133,858
2020-11-18	226.50	228.20	222.36	223.61	223.61	2,653,069
2020-11-17	224.93	228.24	221.90	226.78	226.78	1,510,499
2020-11-16	219.08	225.81	218.89	224.97	224.97	1,642,477
2020-11-13	220.83	223.80	218.47	222.00	222.00	1,106,533
2020-11-12	220.14	224.39	218.61	219.81	219.81	1,065,816
2020-11-11	216.43	221.55	214.39	218.62	218.62	1,186,783
2020-11-10	221.06	222.19	209.99	213.90	213.90	1,519,125
2020-11-09	222.68	228.95	218.59	223.40	223.40	1,824,697
2020-11-06	224.99	227.81	219.22	225.00	225.00	1,248,122
2020-11-05	226.26	231.43	223.42	225.23	225.23	1,972,029
2020-11-04	219.11	224.78	213.51	215.24	215.24	2,729,688
2020-11-03	206.51	209.88	205.06	209.18	209.18	1,067,550
2020-11-02	209.73	212.50	201.62	205.48	205.48	1,362,791
2020-10-30	215.17	217.85	208.16	210.12	210.12	1,920,479

← NewerPage 25 of 59 · 3,525 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.