Workday, Inc.WDAYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $170.06 | $170.22 | $161.58 | $161.62 | 1.34M |
| 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 |
| 12/19/2025 | $217.23 | $219.92 | $217.01 | $218.63 | 5.53M |
| 12/18/2025 | $217.37 | $219.26 | $216.57 | $218.08 | 3.23M |
| 12/17/2025 | $215.82 | $221.53 | $215.81 | $216.00 | 3.78M |
| 12/16/2025 | $215.20 | $217.90 | $214.55 | $216.11 | 2.90M |
| 12/15/2025 | $224.95 | $224.97 | $214.81 | $214.90 | 4.17M |
| 12/12/2025 | $225.50 | $226.83 | $223.49 | $224.49 | 2.97M |
| 12/11/2025 | $221.58 | $226.50 | $221.32 | $224.04 | 2.27M |
| 12/10/2025 | $222.26 | $224.31 | $220.98 | $222.75 | 2.20M |
| 12/9/2025 | $220.29 | $223.87 | $220.15 | $222.25 | 2.07M |
| 12/8/2025 | $220.78 | $224.29 | $220.08 | $221.00 | 2.49M |
| 12/5/2025 | $216.62 | $221.84 | $216.05 | $219.96 | 2.37M |
| 12/4/2025 | $215.14 | $217.85 | $212.54 | $216.62 | 2.67M |
| 12/3/2025 | $211.94 | $215.45 | $210.77 | $214.84 | 2.16M |
| 12/2/2025 | $213.53 | $214.23 | $210.06 | $213.06 | 3.59M |
| 12/1/2025 | $213.74 | $215.81 | $212.40 | $213.35 | 3.79M |
| 11/28/2025 | $215.11 | $217.76 | $214.48 | $215.62 | 1.84M |
| 11/26/2025 | $215.34 | $218.49 | $207.67 | $215.34 | 12.13M |
| 11/25/2025 | $226.60 | $236.80 | $225.80 | $233.69 | 5.33M |
| 11/24/2025 | $225.73 | $228.43 | $223.18 | $226.64 | 4.00M |
| 11/21/2025 | $216.81 | $227.44 | $216.81 | $225.14 | 4.72M |
| 11/20/2025 | $225.14 | $227.94 | $216.57 | $216.81 | 3.30M |
| 11/19/2025 | $225.36 | $226.48 | $222.83 | $223.86 | 2.84M |
| 11/18/2025 | $224.80 | $227.25 | $222.86 | $225.64 | 2.93M |
| 11/17/2025 | $230.16 | $231.23 | $224.75 | $224.95 | 2.28M |
| 11/14/2025 | $225.83 | $235.00 | $225.83 | $230.82 | 3.10M |
| 11/13/2025 | $224.46 | $227.16 | $223.20 | $223.49 | 2.36M |
| 11/12/2025 | $227.87 | $229.00 | $225.15 | $225.93 | 1.56M |
| 11/11/2025 | $226.51 | $228.49 | $225.95 | $226.98 | 1.54M |
| 11/10/2025 | $224.72 | $228.31 | $222.98 | $227.97 | 2.00M |
| 11/7/2025 | $222.00 | $226.61 | $220.41 | $225.17 | 3.70M |
| 11/6/2025 | $229.73 | $230.00 | $220.69 | $224.50 | 2.95M |
| 11/5/2025 | $233.63 | $236.15 | $230.79 | $232.10 | 2.02M |