Workday, Inc. - Class A Common Stock (WDAY)
272.39
+12.66 (4.87%)
Workday Inc. is a leading provider of enterprise cloud applications for finance and human resources
The company specializes in delivering solutions that assist organizations in managing payroll, talent management, financial planning, and analytics. By leveraging advanced technology and user-friendly interfaces, Workday enables businesses to streamline their operations, enhance workforce productivity, and make data-driven decisions. The platform's adaptability supports a wide range of industries, helping companies navigate complex business challenges while ensuring compliance and fostering employee engagement.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 255.97 | 260.97 | 255.42 | 259.73 | 1,465,527 | 259.73 |
| 2/03/2025 | 259.73 | 260.94 | 254.74 | 259.77 | 1,593,373 | 259.77 |
| 1/31/2025 | 263.82 | 267.02 | 260.89 | 262.06 | 1,668,002 | 262.06 |
| 1/30/2025 | 262.48 | 264.94 | 257.01 | 260.07 | 1,364,499 | 260.07 |
| 1/29/2025 | 270.91 | 271.97 | 264.21 | 265.40 | 1,165,202 | 265.40 |
| 1/28/2025 | 265.30 | 274.50 | 262.49 | 270.43 | 2,532,979 | 270.43 |
| 1/27/2025 | 255.22 | 268.94 | 255.22 | 264.20 | 2,596,389 | 264.20 |
| 1/24/2025 | 255.82 | 260.20 | 255.56 | 258.28 | 1,789,185 | 258.28 |
| 1/23/2025 | 252.73 | 255.39 | 249.23 | 255.30 | 2,179,686 | 255.30 |
| 1/22/2025 | 254.35 | 257.66 | 250.63 | 253.48 | 2,012,583 | 253.48 |
| 1/21/2025 | 250.46 | 252.08 | 247.46 | 250.72 | 1,665,633 | 250.72 |
| 1/17/2025 | 256.32 | 256.32 | 248.81 | 249.64 | 1,578,271 | 249.64 |
| 1/16/2025 | 249.63 | 252.18 | 248.49 | 250.70 | 1,683,647 | 250.70 |
| 1/15/2025 | 251.20 | 251.20 | 245.26 | 248.57 | 3,172,786 | 248.57 |
| 1/14/2025 | 246.68 | 248.35 | 245.32 | 246.03 | 2,210,043 | 246.03 |
| 1/13/2025 | 248.24 | 248.66 | 244.88 | 246.00 | 2,253,045 | 246.00 |
| 1/10/2025 | 251.10 | 254.42 | 249.50 | 249.71 | 2,011,464 | 249.71 |
| 1/08/2025 | 250.94 | 256.79 | 250.55 | 254.69 | 2,242,620 | 254.69 |
| 1/07/2025 | 252.00 | 253.19 | 246.85 | 249.68 | 2,224,696 | 249.68 |
| 1/06/2025 | 254.14 | 257.50 | 252.12 | 254.14 | 1,849,016 | 254.14 |
| 1/03/2025 | 254.33 | 255.39 | 251.47 | 252.84 | 1,423,016 | 252.84 |
| 1/02/2025 | 260.68 | 260.98 | 250.09 | 251.84 | 2,134,754 | 251.84 |
| 12/31/2024 | 262.00 | 0.00 | 262.00 | 258.03 | 0 | 258.03 |
| 12/30/2024 | 263.57 | 264.52 | 259.32 | 262.00 | 1,755,092 | 262.00 |
| 12/27/2024 | 267.60 | 268.36 | 263.27 | 266.24 | 1,602,829 | 266.24 |
| 12/26/2024 | 266.40 | 270.14 | 265.50 | 269.38 | 1,243,939 | 269.38 |
| 12/24/2024 | 266.30 | 269.09 | 264.75 | 269.04 | 850,472 | 269.04 |
| 12/23/2024 | 270.11 | 272.00 | 263.86 | 265.39 | 3,676,005 | 265.39 |
| 12/20/2024 | 263.84 | 277.12 | 262.66 | 273.04 | 46,874,137 | 273.04 |
| 12/19/2024 | 271.43 | 274.20 | 264.88 | 267.25 | 3,208,156 | 267.25 |
| 12/18/2024 | 277.90 | 280.18 | 268.64 | 268.93 | 3,996,247 | 268.93 |
| 12/17/2024 | 277.24 | 283.05 | 275.31 | 278.01 | 4,000,138 | 278.01 |
| 12/16/2024 | 271.87 | 278.91 | 269.71 | 278.35 | 4,197,695 | 278.35 |
| 12/13/2024 | 273.33 | 275.30 | 270.56 | 273.67 | 2,889,103 | 273.67 |
| 12/12/2024 | 270.81 | 276.96 | 269.89 | 274.82 | 2,479,688 | 274.82 |
| 12/11/2024 | 273.61 | 276.74 | 271.22 | 272.36 | 3,849,056 | 272.36 |
| 12/10/2024 | 278.29 | 279.18 | 268.56 | 270.88 | 5,670,725 | 270.88 |
| 12/09/2024 | 291.60 | 294.00 | 278.48 | 279.91 | 11,579,788 | 279.91 |
| 12/06/2024 | 264.82 | 269.07 | 263.60 | 266.42 | 3,269,671 | 266.42 |
| 12/05/2024 | 266.14 | 268.50 | 262.45 | 262.70 | 2,203,555 | 262.70 |
| 12/04/2024 | 260.39 | 272.61 | 260.00 | 268.87 | 3,636,474 | 268.87 |
| 12/03/2024 | 250.86 | 258.18 | 250.75 | 257.06 | 2,698,686 | 257.06 |
| 12/02/2024 | 246.45 | 253.29 | 246.27 | 251.46 | 2,672,933 | 251.46 |
| 11/29/2024 | 254.06 | 255.32 | 247.80 | 249.99 | 2,733,697 | 249.99 |
| 11/27/2024 | 237.50 | 260.01 | 237.18 | 253.40 | 13,910,338 | 253.40 |
| 11/26/2024 | 268.90 | 271.29 | 267.02 | 270.19 | 4,131,572 | 270.19 |
| 11/25/2024 | 272.50 | 276.00 | 267.38 | 267.69 | 3,351,116 | 267.69 |
| 11/22/2024 | 270.32 | 271.50 | 266.06 | 267.75 | 1,997,733 | 267.75 |
| 11/21/2024 | 263.41 | 269.82 | 261.55 | 268.07 | 2,189,787 | 268.07 |
| 11/20/2024 | 261.02 | 261.31 | 256.79 | 259.44 | 1,296,304 | 259.44 |
| 11/19/2024 | 258.13 | 260.00 | 256.13 | 259.90 | 1,073,536 | 259.90 |
| 11/18/2024 | 261.03 | 261.14 | 257.22 | 259.36 | 1,237,302 | 259.36 |
| 11/15/2024 | 266.77 | 269.36 | 258.60 | 259.41 | 2,036,261 | 259.41 |
| 11/14/2024 | 274.59 | 276.48 | 270.89 | 271.49 | 1,681,771 | 271.49 |
| 11/13/2024 | 270.42 | 278.98 | 270.00 | 276.51 | 2,746,799 | 276.51 |
| 11/12/2024 | 262.34 | 271.97 | 262.34 | 270.32 | 2,668,545 | 270.32 |
| 11/11/2024 | 257.27 | 264.56 | 255.01 | 264.15 | 2,077,164 | 264.15 |
| 11/08/2024 | 258.68 | 258.88 | 253.92 | 256.54 | 1,756,780 | 256.54 |
| 11/07/2024 | 252.13 | 258.88 | 251.51 | 257.98 | 2,028,927 | 257.98 |
| 11/06/2024 | 244.44 | 252.35 | 242.50 | 251.80 | 2,016,481 | 251.80 |
| 11/05/2024 | 241.25 | 242.78 | 239.80 | 241.25 | 889,067 | 241.25 |