Workday, Inc. (WDAY)
NASDAQ: WDAY · Real-Time Price · USD
245.43
+2.06 (0.85%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 244.99 | 245.79 | 241.59 | 245.43 | 245.43 | 0.85% | 1,500,004 |
| Sep 25, 2024 | 245.26 | 246.12 | 242.50 | 243.37 | 243.37 | -1.45% | 1,262,927 |
| Sep 24, 2024 | 245.06 | 249.31 | 244.58 | 246.95 | 246.95 | 0.78% | 1,350,888 |
| Sep 23, 2024 | 248.92 | 249.17 | 244.06 | 245.03 | 245.03 | -1.31% | 1,387,729 |
| Sep 20, 2024 | 246.49 | 249.17 | 246.18 | 248.29 | 248.29 | 0.35% | 3,902,043 |
| Sep 19, 2024 | 256.50 | 257.21 | 247.03 | 247.43 | 247.43 | -0.42% | 2,769,024 |
| Sep 18, 2024 | 248.09 | 251.44 | 243.49 | 248.47 | 248.47 | 0.14% | 2,771,314 |
| Sep 17, 2024 | 251.10 | 253.50 | 247.22 | 248.12 | 248.12 | -0.44% | 1,696,949 |
| Sep 16, 2024 | 250.22 | 253.39 | 247.44 | 249.21 | 249.21 | -0.34% | 1,658,361 |
| Sep 13, 2024 | 251.13 | 253.27 | 249.76 | 250.05 | 250.05 | -0.45% | 1,506,818 |
| Sep 12, 2024 | 256.38 | 256.75 | 250.68 | 251.19 | 251.19 | -1.73% | 1,888,194 |
| Sep 11, 2024 | 256.00 | 256.00 | 247.84 | 255.62 | 255.62 | 0.02% | 1,912,873 |
| Sep 10, 2024 | 256.18 | 256.18 | 252.32 | 255.58 | 255.58 | 0.81% | 1,801,787 |
| Sep 9, 2024 | 248.71 | 255.83 | 248.39 | 253.52 | 253.52 | -0.42% | 2,741,758 |
| Sep 6, 2024 | 257.93 | 259.62 | 251.25 | 254.60 | 254.60 | -0.47% | 2,252,079 |
| Sep 5, 2024 | 255.75 | 257.28 | 253.20 | 255.79 | 255.79 | -1.09% | 1,446,906 |
| Sep 4, 2024 | 258.90 | 260.10 | 257.07 | 258.60 | 258.60 | -0.66% | 1,133,074 |
| Sep 3, 2024 | 262.99 | 265.57 | 258.82 | 260.32 | 260.32 | -1.09% | 1,584,664 |
| Aug 30, 2024 | 262.41 | 264.45 | 260.35 | 263.19 | 263.19 | 0.32% | 1,707,434 |
| Aug 29, 2024 | 262.40 | 265.34 | 261.11 | 262.36 | 262.36 | 0.79% | 1,435,117 |
| Aug 28, 2024 | 263.98 | 264.78 | 257.95 | 260.30 | 260.30 | -1.65% | 1,851,490 |
| Aug 27, 2024 | 260.00 | 266.82 | 259.43 | 264.68 | 264.68 | 1.66% | 2,588,143 |
| Aug 26, 2024 | 260.00 | 262.50 | 257.45 | 260.37 | 260.37 | 0.16% | 3,196,908 |
| Aug 23, 2024 | 264.99 | 265.70 | 254.51 | 259.95 | 259.95 | 12.49% | 9,701,850 |
| Aug 22, 2024 | 234.65 | 236.74 | 230.54 | 231.08 | 231.08 | -1.04% | 5,122,954 |
| Aug 21, 2024 | 233.00 | 234.54 | 232.29 | 233.51 | 233.51 | 0.45% | 2,209,926 |
| Aug 20, 2024 | 232.63 | 234.44 | 231.03 | 232.46 | 232.46 | -0.07% | 1,546,961 |
| Aug 19, 2024 | 229.94 | 232.70 | 229.51 | 232.63 | 232.63 | 0.38% | 2,108,079 |
| Aug 16, 2024 | 232.09 | 232.97 | 230.32 | 231.74 | 231.74 | 0.08% | 1,580,288 |
| Aug 15, 2024 | 225.85 | 232.71 | 225.30 | 231.56 | 231.56 | 3.91% | 2,753,667 |
| Aug 14, 2024 | 216.29 | 223.63 | 216.16 | 222.84 | 222.84 | 2.98% | 2,347,225 |
| Aug 13, 2024 | 210.49 | 217.45 | 209.73 | 216.39 | 216.39 | 2.76% | 1,819,172 |
| Aug 12, 2024 | 211.95 | 213.40 | 209.88 | 210.57 | 210.57 | -0.65% | 2,238,982 |
| Aug 9, 2024 | 212.50 | 213.46 | 211.40 | 211.95 | 211.95 | -0.11% | 2,072,777 |
| Aug 8, 2024 | 212.68 | 214.11 | 210.68 | 212.18 | 212.18 | 0.94% | 2,014,413 |
| Aug 7, 2024 | 213.34 | 220.05 | 210.07 | 210.21 | 210.21 | -0.49% | 1,918,228 |
| Aug 6, 2024 | 209.39 | 214.04 | 207.72 | 211.25 | 211.25 | 1.68% | 2,431,836 |
| Aug 5, 2024 | 199.99 | 212.00 | 199.81 | 207.75 | 207.75 | -3.31% | 3,104,043 |
| Aug 2, 2024 | 218.48 | 220.00 | 212.13 | 214.86 | 214.86 | -3.47% | 2,456,516 |
| Aug 1, 2024 | 227.33 | 228.41 | 220.39 | 222.58 | 222.58 | -2.00% | 1,349,094 |
| Jul 31, 2024 | 229.65 | 231.24 | 225.89 | 227.12 | 227.12 | 0.28% | 1,556,922 |
| Jul 30, 2024 | 228.00 | 229.52 | 224.91 | 226.48 | 226.48 | -0.29% | 1,470,118 |
| Jul 29, 2024 | 228.63 | 229.99 | 226.34 | 227.13 | 227.13 | -0.66% | 1,026,158 |
| Jul 26, 2024 | 228.34 | 231.21 | 227.98 | 228.64 | 228.64 | 0.69% | 1,003,283 |
| Jul 25, 2024 | 224.00 | 232.87 | 223.55 | 227.08 | 227.08 | 2.97% | 2,264,017 |
| Jul 24, 2024 | 225.16 | 225.47 | 220.46 | 220.52 | 220.52 | -2.44% | 1,657,631 |
| Jul 23, 2024 | 230.00 | 232.24 | 225.83 | 226.04 | 226.04 | -1.29% | 1,465,217 |
| Jul 22, 2024 | 228.92 | 229.95 | 225.52 | 228.99 | 228.99 | 0.66% | 2,292,493 |
| Jul 19, 2024 | 219.33 | 227.97 | 218.46 | 227.49 | 227.49 | -1.34% | 2,787,426 |
| Jul 18, 2024 | 232.76 | 235.00 | 229.15 | 230.58 | 230.58 | -0.45% | 1,724,818 |
| Jul 17, 2024 | 233.60 | 237.48 | 231.27 | 231.63 | 231.63 | -1.70% | 2,087,295 |
| Jul 16, 2024 | 233.30 | 237.25 | 232.65 | 235.63 | 235.63 | 1.36% | 1,652,276 |
| Jul 15, 2024 | 230.70 | 233.86 | 230.00 | 232.47 | 232.47 | 1.07% | 2,889,508 |
| Jul 12, 2024 | 226.78 | 230.34 | 226.02 | 230.02 | 230.02 | 1.42% | 1,687,036 |
| Jul 11, 2024 | 223.71 | 228.14 | 222.75 | 226.81 | 226.81 | 1.67% | 2,483,104 |
| Jul 10, 2024 | 223.36 | 224.43 | 220.34 | 223.08 | 223.08 | - | 1,769,117 |
| Jul 9, 2024 | 225.32 | 226.23 | 221.52 | 223.09 | 223.09 | -1.52% | 1,907,588 |
| Jul 8, 2024 | 226.51 | 228.99 | 223.83 | 226.54 | 226.54 | -1.13% | 1,674,117 |
| Jul 5, 2024 | 224.95 | 229.35 | 224.01 | 229.13 | 229.13 | 1.59% | 1,692,912 |
| Jul 3, 2024 | 227.20 | 228.95 | 225.35 | 225.55 | 225.55 | -0.53% | 882,828 |
| Jul 2, 2024 | 223.12 | 226.79 | 223.02 | 226.76 | 226.76 | 0.91% | 1,715,383 |
| Jul 1, 2024 | 223.00 | 225.41 | 219.57 | 224.72 | 224.72 | 0.52% | 1,496,039 |
| Jun 28, 2024 | 223.35 | 225.41 | 221.96 | 223.56 | 223.56 | 0.09% | 2,677,241 |
| Jun 27, 2024 | 217.55 | 224.14 | 217.26 | 223.36 | 223.36 | 3.04% | 1,974,001 |
| Jun 26, 2024 | 216.48 | 219.01 | 215.81 | 216.78 | 216.78 | -0.28% | 1,827,939 |
| Jun 25, 2024 | 219.28 | 219.59 | 216.91 | 217.38 | 217.38 | -0.60% | 1,567,287 |
| Jun 24, 2024 | 218.22 | 220.00 | 217.41 | 218.70 | 218.70 | -0.18% | 2,369,725 |
| Jun 21, 2024 | 216.78 | 219.70 | 216.27 | 219.09 | 219.09 | 2.10% | 5,458,616 |
| Jun 20, 2024 | 210.00 | 216.34 | 209.35 | 214.59 | 214.59 | 3.32% | 2,843,130 |
| Jun 18, 2024 | 211.00 | 212.85 | 207.37 | 207.69 | 207.69 | -2.25% | 2,148,263 |
| Jun 17, 2024 | 207.76 | 213.65 | 207.18 | 212.46 | 212.46 | 1.42% | 2,039,518 |
| Jun 14, 2024 | 208.07 | 210.88 | 207.11 | 209.48 | 209.48 | 1.16% | 1,641,813 |
| Jun 13, 2024 | 211.70 | 211.70 | 207.00 | 207.08 | 207.08 | -1.83% | 1,928,936 |
| Jun 12, 2024 | 215.26 | 215.27 | 210.49 | 210.93 | 210.93 | -1.49% | 2,992,204 |
| Jun 11, 2024 | 213.75 | 214.84 | 212.50 | 214.13 | 214.13 | 0.66% | 1,915,378 |
| Jun 10, 2024 | 213.38 | 215.08 | 209.84 | 212.73 | 212.73 | -1.31% | 2,627,992 |
| Jun 7, 2024 | 213.72 | 217.16 | 213.14 | 215.56 | 215.56 | 0.28% | 2,412,756 |
| Jun 6, 2024 | 212.78 | 216.77 | 212.37 | 214.95 | 214.95 | 1.17% | 2,614,926 |
| Jun 5, 2024 | 211.89 | 215.57 | 211.16 | 212.46 | 212.46 | 0.63% | 2,558,548 |
| Jun 4, 2024 | 211.85 | 212.82 | 209.04 | 211.12 | 211.12 | 0.14% | 3,601,969 |
| Jun 3, 2024 | 210.07 | 211.84 | 207.56 | 210.83 | 210.83 | -0.29% | 3,238,253 |
| May 31, 2024 | 208.08 | 213.06 | 207.86 | 211.45 | 211.45 | 1.93% | 6,452,146 |
| May 30, 2024 | 207.25 | 209.66 | 204.52 | 207.44 | 207.44 | -1.96% | 7,025,711 |
| May 29, 2024 | 214.99 | 216.06 | 211.19 | 211.58 | 211.58 | -1.79% | 3,763,653 |
| May 28, 2024 | 219.04 | 219.53 | 211.29 | 215.44 | 215.44 | -2.48% | 7,423,764 |
| May 24, 2024 | 232.19 | 236.95 | 219.39 | 220.91 | 220.91 | -15.33% | 15,622,846 |
| May 23, 2024 | 263.27 | 263.66 | 260.05 | 260.90 | 260.90 | 0.39% | 4,409,856 |
| May 22, 2024 | 260.00 | 263.02 | 258.88 | 259.88 | 259.88 | 0.39% | 2,202,134 |
| May 21, 2024 | 258.87 | 259.90 | 256.99 | 258.86 | 258.86 | -0.25% | 1,939,127 |
| May 20, 2024 | 256.03 | 259.80 | 256.00 | 259.50 | 259.50 | 0.61% | 1,880,373 |
| May 17, 2024 | 257.47 | 259.48 | 256.29 | 257.93 | 257.93 | 0.53% | 2,018,502 |
| May 16, 2024 | 248.96 | 256.89 | 248.49 | 256.57 | 256.57 | 2.09% | 1,887,293 |
| May 15, 2024 | 247.90 | 252.97 | 247.05 | 251.31 | 251.31 | 1.79% | 2,194,427 |
| May 14, 2024 | 247.25 | 248.96 | 246.12 | 246.88 | 246.88 | -0.08% | 1,737,340 |
| May 13, 2024 | 246.17 | 248.80 | 246.17 | 247.08 | 247.08 | 0.30% | 2,161,728 |
| May 10, 2024 | 246.28 | 249.67 | 246.09 | 246.34 | 246.34 | 0.15% | 1,582,077 |
| May 9, 2024 | 250.37 | 250.88 | 245.89 | 245.96 | 245.96 | -1.47% | 2,577,092 |
| May 8, 2024 | 249.44 | 251.28 | 248.04 | 249.63 | 249.63 | 0.08% | 1,475,208 |
| May 7, 2024 | 249.30 | 251.22 | 247.66 | 249.43 | 249.43 | -0.19% | 1,647,174 |
| May 6, 2024 | 252.29 | 252.29 | 247.18 | 249.91 | 249.91 | -2.29% | 2,881,529 |