Workday, Inc. (WDAY)
NASDAQ: WDAY · Real-Time Price · USD
239.90
+0.60 (0.25%)
At close: May 28, 2025, 4:00 PM
240.00
+0.10 (0.04%)
After-hours: May 28, 2025, 5:50 PM EDT
Workday Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 239.18 | 242.94 | 237.88 | 239.90 | 239.90 | 0.25% | 2,712,557 |
| May 27, 2025 | 241.23 | 242.85 | 238.25 | 239.30 | 239.30 | 0.54% | 4,740,683 |
| May 23, 2025 | 241.60 | 247.47 | 237.00 | 238.01 | 238.01 | -12.52% | 9,914,999 |
| May 22, 2025 | 268.45 | 273.80 | 267.57 | 272.07 | 272.07 | 1.31% | 4,188,295 |
| May 21, 2025 | 270.63 | 274.11 | 268.22 | 268.54 | 268.54 | -1.94% | 1,590,526 |
| May 20, 2025 | 271.56 | 274.65 | 270.21 | 273.84 | 273.84 | 0.20% | 1,354,910 |
| May 19, 2025 | 270.57 | 274.01 | 268.84 | 273.30 | 273.30 | 0.09% | 1,553,644 |
| May 16, 2025 | 273.77 | 274.26 | 271.53 | 273.05 | 273.05 | -0.60% | 2,328,982 |
| May 15, 2025 | 271.17 | 276.00 | 270.58 | 274.71 | 274.71 | 1.31% | 1,699,395 |
| May 14, 2025 | 268.80 | 271.66 | 268.59 | 271.17 | 271.17 | 0.43% | 1,225,267 |
| May 13, 2025 | 266.76 | 270.69 | 266.04 | 270.02 | 270.02 | 1.29% | 1,470,926 |
| May 12, 2025 | 265.64 | 266.86 | 260.93 | 266.57 | 266.57 | 2.85% | 2,062,261 |
| May 9, 2025 | 258.53 | 260.00 | 256.36 | 259.18 | 259.18 | 0.47% | 1,325,422 |
| May 8, 2025 | 252.41 | 260.34 | 251.76 | 257.98 | 257.98 | 2.95% | 1,804,498 |
| May 7, 2025 | 248.36 | 251.22 | 245.95 | 250.58 | 250.58 | 1.13% | 1,117,888 |
| May 6, 2025 | 246.66 | 250.77 | 245.77 | 247.79 | 247.79 | -0.22% | 905,128 |
| May 5, 2025 | 247.86 | 251.75 | 247.24 | 248.34 | 248.34 | -0.14% | 808,261 |
| May 2, 2025 | 249.95 | 251.17 | 248.00 | 248.68 | 248.68 | 0.84% | 1,302,175 |
| May 1, 2025 | 247.05 | 250.37 | 245.65 | 246.61 | 246.61 | 0.66% | 1,531,801 |
| Apr 30, 2025 | 241.84 | 245.52 | 238.73 | 245.00 | 245.00 | 0.66% | 1,434,472 |
| Apr 29, 2025 | 239.82 | 244.24 | 238.25 | 243.39 | 243.39 | 1.49% | 1,135,000 |
| Apr 28, 2025 | 239.36 | 241.31 | 237.00 | 239.82 | 239.82 | 0.12% | 898,523 |
| Apr 25, 2025 | 236.86 | 239.81 | 235.79 | 239.53 | 239.53 | 1.12% | 1,103,399 |
| Apr 24, 2025 | 227.84 | 237.53 | 227.55 | 236.87 | 236.87 | 5.34% | 1,685,555 |
| Apr 23, 2025 | 226.00 | 230.76 | 223.72 | 224.87 | 224.87 | 1.76% | 1,655,915 |
| Apr 22, 2025 | 215.67 | 221.59 | 215.00 | 220.99 | 220.99 | 3.22% | 1,959,091 |
| Apr 21, 2025 | 218.91 | 218.91 | 210.75 | 214.10 | 214.10 | -3.13% | 2,125,518 |
| Apr 17, 2025 | 228.09 | 228.60 | 220.28 | 221.02 | 221.02 | -2.94% | 1,894,925 |
| Apr 16, 2025 | 232.16 | 235.00 | 224.30 | 227.71 | 227.71 | -2.40% | 1,961,949 |
| Apr 15, 2025 | 233.00 | 235.96 | 228.13 | 233.32 | 233.32 | 0.42% | 1,467,179 |
| Apr 14, 2025 | 230.00 | 234.27 | 227.87 | 232.34 | 232.34 | 2.57% | 2,579,150 |
| Apr 11, 2025 | 224.04 | 227.07 | 219.63 | 226.51 | 226.51 | 0.79% | 2,203,909 |
| Apr 10, 2025 | 226.55 | 228.68 | 218.75 | 224.74 | 224.74 | -2.89% | 2,599,365 |
| Apr 9, 2025 | 209.86 | 232.62 | 207.79 | 231.42 | 231.42 | 9.95% | 4,769,152 |
| Apr 8, 2025 | 220.29 | 222.48 | 207.70 | 210.47 | 210.47 | -2.25% | 3,751,039 |
| Apr 7, 2025 | 206.04 | 223.18 | 205.33 | 215.32 | 215.32 | -0.84% | 5,201,688 |
| Apr 4, 2025 | 225.65 | 227.89 | 216.11 | 217.14 | 217.14 | -4.90% | 4,893,658 |
| Apr 3, 2025 | 227.96 | 232.63 | 226.30 | 228.33 | 228.33 | -3.00% | 5,081,971 |
| Apr 2, 2025 | 230.50 | 236.99 | 230.50 | 235.39 | 235.39 | 0.37% | 1,926,236 |
| Apr 1, 2025 | 232.95 | 235.08 | 230.01 | 234.53 | 234.53 | 0.43% | 2,567,468 |
| Mar 31, 2025 | 236.67 | 237.41 | 229.29 | 233.53 | 233.53 | -2.08% | 3,312,763 |
| Mar 28, 2025 | 244.10 | 244.81 | 236.03 | 238.49 | 238.49 | -2.48% | 1,888,641 |
| Mar 27, 2025 | 250.25 | 250.25 | 243.86 | 244.55 | 244.55 | -2.49% | 1,096,538 |
| Mar 26, 2025 | 253.10 | 254.14 | 250.13 | 250.79 | 250.79 | -0.81% | 1,000,793 |
| Mar 25, 2025 | 250.00 | 253.42 | 250.00 | 252.83 | 252.83 | 1.17% | 1,176,589 |
| Mar 24, 2025 | 252.89 | 252.89 | 248.77 | 249.91 | 249.91 | 0.17% | 2,022,269 |
| Mar 21, 2025 | 246.99 | 250.19 | 245.23 | 249.49 | 249.49 | -0.39% | 2,831,862 |
| Mar 20, 2025 | 251.67 | 254.50 | 242.47 | 250.47 | 250.47 | -0.80% | 1,732,323 |
| Mar 19, 2025 | 253.66 | 256.17 | 251.01 | 252.50 | 252.50 | 0.23% | 1,804,053 |
| Mar 18, 2025 | 249.11 | 252.02 | 247.70 | 251.91 | 251.91 | 0.51% | 1,984,371 |