Workday, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	165.90	166.09	162.53	165.98	165.98	1,588,243
2019-11-14	165.84	166.30	163.83	164.80	164.80	2,012,934
2019-11-13	164.00	166.73	163.42	166.38	166.38	1,449,110
2019-11-12	163.93	165.14	163.03	163.71	163.71	1,028,383
2019-11-11	162.10	165.34	160.95	163.97	163.97	1,318,713
2019-11-08	159.48	162.92	158.79	162.42	162.42	1,413,823
2019-11-07	161.49	162.86	159.86	160.44	160.44	1,103,292
2019-11-06	160.63	162.50	159.81	161.55	161.55	1,216,213
2019-11-05	165.44	165.89	159.47	161.38	161.38	1,301,836
2019-11-04	166.89	167.66	162.45	165.19	165.19	2,057,758
2019-11-01	163.63	165.71	161.82	165.33	165.33	1,096,210
2019-10-31	163.68	164.10	159.00	162.16	162.16	1,151,995
2019-10-30	159.71	164.55	157.87	164.10	164.10	1,394,080
2019-10-29	159.77	161.47	157.95	158.11	158.11	942,009
2019-10-28	161.31	162.24	158.85	159.40	159.40	1,430,216
2019-10-25	157.78	160.95	156.20	160.75	160.75	1,213,890
2019-10-24	154.99	158.87	154.41	158.59	158.59	2,331,364
2019-10-23	152.53	157.17	151.97	152.29	152.29	2,784,017
2019-10-22	157.84	157.84	152.68	153.02	153.02	2,176,772
2019-10-21	154.89	155.63	152.66	154.09	154.09	2,099,943
2019-10-18	157.94	158.63	151.06	154.54	154.54	4,154,933
2019-10-17	159.10	160.66	156.37	157.83	157.83	3,487,957
2019-10-16	168.00	168.02	156.86	160.46	160.46	10,868,250
2019-10-15	180.45	185.62	180.30	180.96	180.96	3,083,008
2019-10-14	179.10	181.72	178.24	180.24	180.24	894,232
2019-10-11	180.16	183.09	177.72	180.44	180.44	2,674,042
2019-10-10	171.87	175.19	171.37	174.32	174.32	806,806
2019-10-09	171.88	173.85	170.70	173.29	173.29	934,483
2019-10-08	176.40	176.55	169.30	169.49	169.49	2,332,330
2019-10-07	171.46	179.17	171.46	177.84	177.84	2,021,206
2019-10-04	173.15	175.46	170.10	173.88	173.88	1,621,781
2019-10-03	165.99	172.32	163.75	172.09	172.09	1,840,105
2019-10-02	166.92	167.87	164.64	165.81	165.81	1,872,056
2019-10-01	170.07	171.42	168.54	168.74	168.74	1,374,946
2019-09-30	169.00	171.08	167.72	169.96	169.96	1,424,687
2019-09-27	174.79	174.79	165.07	168.65	168.65	2,231,152
2019-09-26	170.00	175.92	169.80	174.44	174.44	3,072,030
2019-09-25	167.52	170.15	163.26	169.98	169.98	2,428,786
2019-09-24	175.01	176.75	166.60	167.51	167.51	2,128,320
2019-09-23	174.93	175.63	173.27	174.45	174.45	1,323,562
2019-09-20	172.94	175.52	172.19	174.97	174.97	2,596,471
2019-09-19	175.50	176.81	172.08	172.74	172.74	1,659,258
2019-09-18	173.93	176.48	172.22	175.51	175.51	1,904,735
2019-09-17	173.01	175.56	172.50	175.07	175.07	1,456,887
2019-09-16	166.24	174.10	165.83	173.00	173.00	1,971,615
2019-09-13	170.22	171.98	167.14	167.59	167.59	1,615,235
2019-09-12	173.81	174.39	170.19	170.38	170.38	1,694,499
2019-09-11	173.88	175.32	171.15	172.56	172.56	1,821,859
2019-09-10	168.50	174.02	166.57	173.89	173.89	2,837,460
2019-09-09	172.87	173.50	166.00	171.04	171.04	3,489,014
2019-09-06	176.08	177.50	172.21	172.30	172.30	1,435,308
2019-09-05	176.00	177.83	173.51	175.90	175.90	1,958,010
2019-09-04	176.42	177.92	172.95	173.67	173.67	2,673,127
2019-09-03	174.46	178.22	173.62	174.98	174.98	3,520,984
2019-08-30	184.00	190.31	173.20	177.28	177.28	8,139,221
2019-08-29	187.36	189.21	184.51	187.65	187.65	2,869,832
2019-08-28	186.66	186.66	182.28	185.31	185.31	1,716,565
2019-08-27	194.25	196.43	186.09	188.35	188.35	2,682,717
2019-08-26	193.50	193.98	189.52	193.86	193.86	1,350,981
2019-08-23	196.55	199.42	191.56	192.13	192.13	2,378,936

← NewerPage 30 of 59 · 3,525 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.