Workday, Inc. - WDAY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	216.34	219.96	219.96	221.76	216.05	2.15M
December 04, 2025	215.62	216.6	216.6	217.85	212.68	1.98M
December 03, 2025	211.94	214.84	214.84	215.09	210.77	2.16M
December 02, 2025	213.53	213.06	213.06	214.23	210.06	3.59M
December 01, 2025	213.74	213.35	213.35	215.81	212.4	3.79M
November 28, 2025	215.11	215.62	215.62	217.76	214.48	1.84M
November 26, 2025	215.34	215.34	215.34	218.49	207.67	12.13M
November 25, 2025	226.6	233.69	233.69	236.8	225.8	5.33M
November 24, 2025	225.73	226.64	226.64	228.43	223.18	4M
November 21, 2025	216.81	225.14	225.14	227.44	216.81	4.72M
November 20, 2025	225.14	216.81	216.81	227.94	216.57	3.3M
November 19, 2025	225.36	223.86	223.86	226.48	222.83	2.84M
November 18, 2025	224.8	225.64	225.64	227.25	222.86	2.93M
November 17, 2025	230.16	224.95	224.95	231.23	224.75	2.28M
November 14, 2025	225.83	230.82	230.82	235	225.83	3.1M
November 13, 2025	224.46	223.49	223.49	227.16	223.2	2.36M
November 12, 2025	227.87	225.93	225.93	229	225.15	1.56M
November 11, 2025	226.51	226.98	226.98	228.49	225.95	1.54M
November 10, 2025	224.72	227.97	227.97	228.31	222.98	2M
November 07, 2025	222	225.17	225.17	226.61	220.42	3.69M
November 06, 2025	229.73	224.5	224.5	230	220.69	2.95M
November 05, 2025	233.63	232.1	232.1	236.15	230.79	2.02M
November 04, 2025	236.4	233.47	233.47	236.69	230.79	1.87M
November 03, 2025	240.5	237.68	237.68	241.04	232.29	2.18M
October 31, 2025	232.73	239.92	239.92	241.32	231.14	1.97M
October 30, 2025	231.9	232.87	232.87	235.59	230.76	1.95M
October 29, 2025	234.99	231.36	231.36	234.99	228.05	2.2M
October 28, 2025	238.36	236.93	236.93	241.83	236.68	1.75M
October 27, 2025	243.77	238.91	238.91	244.26	238	1.92M
October 24, 2025	244.96	242.75	242.75	247.1	242.51	984,211
October 23, 2025	242.83	243.28	243.28	244.39	241.16	1.24M
October 22, 2025	246	242.83	242.83	247.4	242.51	1.65M
October 21, 2025	240.12	245.67	245.67	247.25	239.74	2.12M
October 20, 2025	235.56	241.2	241.2	242.22	233.13	2.08M
October 17, 2025	229.09	234.25	234.25	235.05	229.08	2.1M
October 16, 2025	236.79	227.6	227.6	241	227.14	2.24M
October 15, 2025	237.22	234.76	234.76	238.18	234.09	1.79M
October 14, 2025	233.71	237.18	237.18	238.97	232.8	1.79M
October 13, 2025	234.46	236.6	236.6	237.29	232.5	1.37M
October 10, 2025	238.14	233.18	233.18	240.16	232.78	2.27M
October 09, 2025	237.84	238.22	238.22	241.26	237.19	2.87M
October 08, 2025	233.9	238.25	238.25	238.38	232.42	1.93M
October 07, 2025	238.91	233.17	233.17	238.91	229.76	1.95M
October 06, 2025	235.66	238.36	238.36	243.95	234.69	2.25M
October 03, 2025	232.35	236.48	236.48	237.72	230.81	2.31M
October 02, 2025	231.95	232.1	232.1	235.4	231.01	3.25M
October 01, 2025	239.35	232.21	232.21	241.85	231.1	3.97M
September 30, 2025	248.46	240.73	240.73	249.14	239.88	3M
September 29, 2025	247.62	247.69	247.69	249.85	245.29	3.82M
September 26, 2025	243	246.67	246.67	249.05	242.94	3.46M
September 25, 2025	240.72	242.75	242.75	243.08	237.9	2.87M
September 24, 2025	240.51	241.51	241.51	243.32	238.14	2.15M
September 23, 2025	241.99	240.32	240.32	244.72	239.51	3.74M
September 22, 2025	232.02	242.66	242.66	243.07	230.73	4.62M
September 19, 2025	236.13	233.62	233.62	237.75	230.87	5.93M
September 18, 2025	237.68	233.5	233.5	239.29	231.3	4.38M
September 17, 2025	235.39	234.88	234.88	240.63	231.94	11.66M
September 16, 2025	222.75	219.01	219.01	224.41	218	3.11M
September 15, 2025	222.71	222.75	222.75	224.91	220.43	2.4M
September 12, 2025	226.17	223.39	223.39	227.36	222.11	2.68M

Workday, Inc. (WDAY) NASDAQ