Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	209.85	210.00	199.36	203.23	203.23	5,529,299
2019-05-28	212.50	217.63	211.63	212.87	212.87	3,753,961
2019-05-24	207.02	213.13	206.50	210.72	210.72	1,656,508
2019-05-23	209.18	209.90	202.44	205.32	205.32	1,548,663
2019-05-22	205.13	210.87	205.13	210.41	210.41	2,149,569
2019-05-21	205.81	208.10	205.68	206.83	206.83	1,429,578
2019-05-20	208.14	209.36	202.67	202.81	202.81	1,545,846
2019-05-17	210.53	212.25	207.81	210.38	210.38	2,434,531
2019-05-16	205.00	213.98	204.42	212.00	212.00	2,534,252
2019-05-15	200.03	206.82	199.29	204.99	204.99	1,277,340
2019-05-14	196.25	202.11	195.38	201.28	201.28	1,131,709
2019-05-13	198.49	200.99	193.84	194.08	194.08	1,951,030
2019-05-10	198.78	204.23	197.34	203.53	203.53	1,137,635
2019-05-09	194.55	200.52	191.25	200.35	200.35	1,310,685
2019-05-08	198.00	200.05	195.66	196.92	196.92	2,243,568
2019-05-07	200.66	201.99	195.11	198.54	198.54	1,242,895
2019-05-06	196.69	203.28	195.04	202.98	202.98	1,029,277
2019-05-03	200.78	203.79	198.05	203.12	203.12	789,380
2019-05-02	200.17	201.79	194.81	198.65	198.65	1,320,227
2019-05-01	206.50	206.85	201.18	201.18	201.18	1,103,686
2019-04-30	204.48	208.33	203.05	205.63	205.63	962,776
2019-04-29	205.00	206.48	203.60	204.51	204.51	1,003,066
2019-04-26	199.95	204.62	198.32	204.41	204.41	1,526,162
2019-04-25	197.01	199.36	195.80	198.82	198.82	1,520,475
2019-04-24	195.79	197.71	194.96	195.37	195.37	1,382,863
2019-04-23	190.82	195.50	189.69	195.20	195.20	1,439,374
2019-04-22	187.71	189.98	186.79	189.37	189.37	1,053,696
2019-04-18	191.01	191.01	184.25	187.83	187.83	2,505,621
2019-04-17	195.69	196.00	189.81	191.02	191.02	1,515,885
2019-04-16	192.38	198.59	192.38	195.79	195.79	2,245,579
2019-04-15	195.02	195.64	191.27	192.91	192.91	1,760,894
2019-04-12	196.50	197.40	193.83	195.75	195.75	865,354
2019-04-11	195.03	196.73	193.76	195.87	195.87	812,159
2019-04-10	191.91	196.73	190.68	195.10	195.10	1,693,171
2019-04-09	185.55	190.96	184.55	190.80	190.80	1,765,196
2019-04-08	185.89	187.22	182.50	187.11	187.11	824,965
2019-04-05	186.64	187.43	183.08	186.29	186.29	1,723,347
2019-04-04	193.10	193.18	179.08	185.47	185.47	3,829,746
2019-04-03	194.51	194.91	191.88	193.50	193.50	1,271,792
2019-04-02	192.94	194.17	191.00	193.78	193.78	720,297
2019-04-01	193.51	196.88	190.08	192.75	192.75	1,223,350
2019-03-29	191.89	194.21	190.77	192.85	192.85	1,081,364
2019-03-28	190.07	192.45	188.76	190.20	190.20	838,260
2019-03-27	192.00	192.77	185.43	189.68	189.68	1,265,115
2019-03-26	192.19	194.37	190.91	192.64	192.64	920,707
2019-03-25	190.62	191.71	188.15	190.70	190.70	1,109,016
2019-03-22	196.25	196.95	190.71	191.08	191.08	1,367,485
2019-03-21	191.61	197.86	191.01	197.58	197.58	1,032,790
2019-03-20	192.00	195.22	189.74	192.71	192.71	1,288,856
2019-03-19	188.61	192.08	186.81	191.53	191.53	2,239,374
2019-03-18	186.36	190.40	185.89	187.51	187.51	1,743,023
2019-03-15	185.27	187.77	184.17	186.69	186.69	2,630,137
2019-03-14	185.96	188.79	184.80	187.04	187.04	1,644,738
2019-03-13	188.50	190.74	186.12	186.16	186.16	1,820,709
2019-03-12	186.54	188.85	184.74	187.34	187.34	1,681,094
2019-03-11	182.24	186.25	182.00	185.50	185.50	1,987,794
2019-03-08	178.42	181.82	176.47	181.61	181.61	1,616,683
2019-03-07	181.26	184.95	180.21	181.75	181.75	1,867,364
2019-03-06	182.85	183.99	179.78	182.43	182.43	1,438,042
2019-03-05	180.33	183.23	178.36	181.96	181.96	3,371,385

← NewerPage 32 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.