Workday, Inc. (WDAY)
NASDAQ: WDAY · Real-Time Price · USD
219.72
+3.10 (1.43%)
Dec 5, 2025, 3:55 PM EST - Market open
Workday Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 216.62 | 221.84 | 216.05 | 218.70 | - | 0.96% | 1,266,126 |
| Dec 4, 2025 | 215.14 | 217.85 | 212.54 | 216.62 | 216.62 | 0.83% | 2,669,165 |
| Dec 3, 2025 | 211.94 | 215.45 | 210.77 | 214.84 | 214.84 | 0.84% | 2,162,835 |
| Dec 2, 2025 | 213.53 | 214.23 | 210.06 | 213.06 | 213.06 | -0.14% | 3,589,087 |
| Dec 1, 2025 | 213.74 | 215.81 | 212.40 | 213.35 | 213.35 | -1.05% | 3,789,938 |
| Nov 28, 2025 | 215.11 | 217.76 | 214.48 | 215.62 | 215.62 | 0.13% | 1,835,464 |
| Nov 26, 2025 | 215.34 | 218.49 | 207.67 | 215.34 | 215.34 | -7.85% | 12,125,687 |
| Nov 25, 2025 | 226.60 | 236.80 | 225.80 | 233.69 | 233.69 | 3.11% | 5,326,533 |
| Nov 24, 2025 | 225.73 | 228.43 | 223.18 | 226.64 | 226.64 | 0.67% | 3,999,618 |
| Nov 21, 2025 | 216.81 | 227.44 | 216.81 | 225.14 | 225.14 | 3.84% | 4,720,023 |
| Nov 20, 2025 | 225.14 | 227.94 | 216.57 | 216.81 | 216.81 | -3.15% | 3,297,331 |
| Nov 19, 2025 | 225.36 | 226.48 | 222.83 | 223.86 | 223.86 | -0.79% | 2,837,684 |
| Nov 18, 2025 | 224.80 | 227.25 | 222.86 | 225.64 | 225.64 | 0.31% | 2,930,794 |
| Nov 17, 2025 | 230.16 | 231.23 | 224.75 | 224.95 | 224.95 | -2.54% | 2,281,615 |
| Nov 14, 2025 | 225.83 | 235.00 | 225.83 | 230.82 | 230.82 | 3.28% | 3,100,215 |
| Nov 13, 2025 | 224.46 | 227.16 | 223.20 | 223.49 | 223.49 | -1.08% | 2,363,597 |
| Nov 12, 2025 | 227.87 | 229.00 | 225.15 | 225.93 | 225.93 | -0.46% | 1,562,919 |
| Nov 11, 2025 | 226.51 | 228.49 | 225.95 | 226.98 | 226.98 | -0.43% | 1,541,023 |
| Nov 10, 2025 | 224.72 | 228.31 | 222.98 | 227.97 | 227.97 | 1.24% | 1,998,587 |
| Nov 7, 2025 | 222.00 | 226.61 | 220.41 | 225.17 | 225.17 | 0.30% | 3,695,180 |
| Nov 6, 2025 | 229.73 | 230.00 | 220.69 | 224.50 | 224.50 | -3.27% | 2,954,517 |
| Nov 5, 2025 | 233.63 | 236.15 | 230.79 | 232.10 | 232.10 | -0.59% | 2,020,803 |
| Nov 4, 2025 | 236.40 | 236.69 | 230.79 | 233.47 | 233.47 | -1.77% | 1,874,381 |
| Nov 3, 2025 | 240.50 | 241.04 | 232.29 | 237.68 | 237.68 | -0.93% | 2,181,821 |
| Oct 31, 2025 | 232.73 | 241.32 | 231.14 | 239.92 | 239.92 | 3.03% | 1,966,934 |
| Oct 30, 2025 | 231.90 | 235.59 | 230.76 | 232.87 | 232.87 | 0.65% | 1,947,763 |
| Oct 29, 2025 | 234.99 | 234.99 | 228.05 | 231.36 | 231.36 | -2.35% | 2,202,058 |
| Oct 28, 2025 | 238.36 | 241.83 | 236.68 | 236.93 | 236.93 | -0.83% | 1,748,512 |
| Oct 27, 2025 | 243.77 | 244.26 | 238.00 | 238.91 | 238.91 | -1.58% | 1,920,313 |
| Oct 24, 2025 | 244.96 | 247.10 | 242.51 | 242.75 | 242.75 | -0.22% | 1,050,662 |
| Oct 23, 2025 | 242.83 | 244.39 | 241.16 | 243.28 | 243.28 | 0.19% | 1,242,747 |
| Oct 22, 2025 | 246.00 | 247.40 | 242.51 | 242.83 | 242.83 | -1.16% | 1,646,279 |
| Oct 21, 2025 | 240.12 | 247.25 | 239.74 | 245.67 | 245.67 | 1.85% | 2,127,939 |
| Oct 20, 2025 | 235.56 | 242.22 | 233.13 | 241.20 | 241.20 | 2.97% | 2,080,960 |
| Oct 17, 2025 | 229.09 | 235.05 | 229.08 | 234.25 | 234.25 | 2.92% | 2,099,647 |
| Oct 16, 2025 | 236.79 | 241.00 | 227.14 | 227.60 | 227.60 | -3.05% | 2,241,165 |
| Oct 15, 2025 | 237.22 | 238.18 | 234.09 | 234.76 | 234.76 | -1.02% | 1,788,903 |
| Oct 14, 2025 | 233.71 | 238.97 | 232.80 | 237.18 | 237.18 | 0.25% | 1,792,718 |
| Oct 13, 2025 | 234.46 | 237.29 | 232.50 | 236.60 | 236.60 | 1.47% | 1,374,399 |
| Oct 10, 2025 | 238.14 | 240.16 | 232.78 | 233.18 | 233.18 | -2.12% | 2,268,877 |
| Oct 9, 2025 | 237.84 | 241.26 | 237.19 | 238.22 | 238.22 | -0.01% | 2,868,314 |
| Oct 8, 2025 | 233.90 | 238.38 | 232.42 | 238.25 | 238.25 | 2.18% | 1,931,549 |
| Oct 7, 2025 | 238.91 | 238.91 | 229.75 | 233.17 | 233.17 | -2.18% | 1,975,346 |
| Oct 6, 2025 | 235.66 | 243.95 | 234.69 | 238.36 | 238.36 | 0.79% | 2,253,181 |
| Oct 3, 2025 | 232.35 | 237.72 | 230.81 | 236.48 | 236.48 | 1.89% | 2,305,904 |
| Oct 2, 2025 | 231.95 | 235.40 | 231.01 | 232.10 | 232.10 | -0.05% | 3,249,241 |
| Oct 1, 2025 | 239.35 | 241.85 | 231.10 | 232.21 | 232.21 | -3.54% | 3,965,310 |
| Sep 30, 2025 | 248.46 | 249.14 | 239.88 | 240.73 | 240.73 | -2.81% | 3,001,529 |
| Sep 29, 2025 | 247.62 | 249.85 | 245.29 | 247.69 | 247.69 | 0.41% | 3,819,844 |
| Sep 26, 2025 | 243.00 | 249.05 | 242.94 | 246.67 | 246.67 | 1.61% | 3,456,023 |