Workday, Inc.WDAYNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $132.02 | $136.88 | $128.75 | $135.96 | 9.23M |
| 3/19/2026 | $132.49 | $137.14 | $132.18 | $133.38 | 3.96M |
| 3/18/2026 | $134.15 | $135.19 | $130.62 | $132.29 | 3.60M |
| 3/17/2026 | $133.90 | $139.38 | $133.90 | $135.17 | 3.48M |
| 3/16/2026 | $133.64 | $136.86 | $132.24 | $133.63 | 6.33M |
| 3/13/2026 | $134.60 | $135.98 | $130.91 | $133.09 | 4.25M |
| 3/12/2026 | $137.28 | $141.60 | $133.85 | $134.14 | 4.42M |
| 3/11/2026 | $143.00 | $145.50 | $136.56 | $137.84 | 4.45M |
| 3/10/2026 | $147.05 | $147.65 | $139.31 | $142.49 | 5.23M |
| 3/9/2026 | $149.69 | $153.90 | $147.19 | $148.14 | 5.46M |
| 3/6/2026 | $146.40 | $151.23 | $144.37 | $151.04 | 4.92M |
| 3/5/2026 | $144.10 | $148.97 | $144.10 | $147.18 | 5.41M |
| 3/4/2026 | $144.20 | $145.84 | $141.28 | $143.04 | 4.96M |
| 3/3/2026 | $132.70 | $143.76 | $132.70 | $143.61 | 6.86M |
| 3/2/2026 | $131.76 | $136.22 | $131.76 | $134.01 | 5.85M |
| 2/27/2026 | $132.99 | $134.10 | $129.03 | $133.76 | 9.23M |
| 2/26/2026 | $137.00 | $142.57 | $135.82 | $139.11 | 10.07M |
| 2/25/2026 | $119.56 | $133.88 | $117.76 | $133.15 | 22.35M |
| 2/24/2026 | $128.92 | $134.72 | $126.62 | $130.23 | 10.44M |
| 2/23/2026 | $134.41 | $134.52 | $125.83 | $129.21 | 6.61M |
| 2/20/2026 | $138.70 | $143.85 | $136.64 | $137.81 | 4.02M |
| 2/19/2026 | $142.49 | $142.49 | $139.41 | $140.02 | 2.82M |
| 2/18/2026 | $141.57 | $144.48 | $139.38 | $142.63 | 5.23M |
| 2/17/2026 | $145.23 | $146.27 | $139.91 | $143.12 | 5.24M |
| 2/13/2026 | $144.26 | $147.38 | $141.70 | $144.42 | 5.65M |
| 2/12/2026 | $144.57 | $146.00 | $140.59 | $144.04 | 4.83M |
| 2/11/2026 | $153.02 | $154.00 | $142.72 | $144.55 | 5.27M |
| 2/10/2026 | $156.14 | $158.50 | $152.15 | $153.23 | 6.24M |
| 2/9/2026 | $149.71 | $154.80 | $147.35 | $154.56 | 9.17M |
| 2/6/2026 | $161.06 | $164.20 | $157.82 | $162.92 | 4.17M |
| 2/5/2026 | $167.74 | $169.06 | $158.42 | $158.76 | 5.71M |
| 2/4/2026 | $159.00 | $170.46 | $156.87 | $170.15 | 6.45M |
| 2/3/2026 | $170.07 | $170.23 | $157.00 | $161.17 | 5.50M |
| 2/2/2026 | $177.02 | $177.81 | $172.61 | $173.38 | 5.01M |
| 1/30/2026 | $174.17 | $176.67 | $173.51 | $175.63 | 5.13M |
| 1/29/2026 | $178.82 | $179.99 | $169.01 | $174.66 | 10.13M |
| 1/28/2026 | $189.89 | $193.47 | $188.72 | $189.12 | 3.79M |
| 1/27/2026 | $190.72 | $191.36 | $185.91 | $188.58 | 2.56M |
| 1/26/2026 | $190.42 | $194.01 | $190.00 | $190.85 | 2.47M |
| 1/23/2026 | $187.01 | $190.35 | $186.33 | $189.26 | 2.51M |
| 1/22/2026 | $184.66 | $189.04 | $183.34 | $188.18 | 2.25M |
| 1/21/2026 | $183.00 | $185.09 | $180.56 | $183.41 | 3.82M |
| 1/20/2026 | $185.34 | $186.50 | $180.83 | $182.99 | 3.57M |
| 1/16/2026 | $193.00 | $193.25 | $185.60 | $186.86 | 4.68M |
| 1/15/2026 | $194.14 | $196.15 | $192.50 | $192.72 | 3.38M |
| 1/14/2026 | $198.30 | $198.30 | $192.27 | $193.99 | 4.12M |
| 1/13/2026 | $207.07 | $208.62 | $199.00 | $199.55 | 2.49M |
| 1/12/2026 | $205.54 | $210.08 | $204.30 | $207.91 | 2.01M |
| 1/9/2026 | $210.19 | $211.00 | $207.00 | $207.19 | 1.80M |
| 1/8/2026 | $209.56 | $211.39 | $206.97 | $209.79 | 1.64M |
| 1/7/2026 | $210.62 | $212.74 | $209.07 | $211.14 | 1.60M |
| 1/6/2026 | $208.25 | $210.51 | $205.50 | $210.30 | 2.23M |
| 1/5/2026 | $205.80 | $212.45 | $205.14 | $208.90 | 4.02M |
| 1/2/2026 | $215.20 | $215.40 | $202.22 | $205.79 | 6.05M |
| 12/31/2025 | $216.11 | $216.35 | $214.47 | $214.78 | 2.23M |
| 12/30/2025 | $217.42 | $218.51 | $216.00 | $216.93 | 1.89M |
| 12/29/2025 | $219.87 | $220.73 | $217.74 | $218.99 | 1.61M |
| 12/26/2025 | $217.00 | $220.93 | $216.18 | $220.70 | 1.65M |
| 12/24/2025 | $215.29 | $218.15 | $214.64 | $216.85 | 766,237 |
| 12/23/2025 | $217.05 | $217.09 | $213.63 | $215.44 | 2.15M |
| 12/22/2025 | $218.63 | $220.88 | $217.86 | $217.99 | 2.23M |