Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	189.35	190.30	175.51	179.22	179.22	6,069,944
2019-03-01	199.85	200.00	187.13	189.14	189.14	5,545,269
2019-02-28	197.51	199.45	195.71	197.93	197.93	2,936,811
2019-02-27	196.01	198.14	193.85	197.45	197.45	1,487,563
2019-02-26	195.39	197.79	194.43	195.12	195.12	2,075,540
2019-02-25	196.14	198.97	195.20	196.23	196.23	1,930,009
2019-02-22	190.44	194.81	190.28	194.70	194.70	1,305,024
2019-02-21	188.42	190.68	187.22	189.47	189.47	1,335,689
2019-02-20	192.49	193.73	187.18	188.65	188.65	1,846,570
2019-02-19	190.19	192.92	190.01	192.74	192.74	1,347,205
2019-02-15	193.00	193.37	187.91	190.79	190.79	1,717,016
2019-02-14	186.98	189.80	186.98	188.54	188.54	1,425,782
2019-02-13	190.17	191.08	186.26	187.75	187.75	1,664,978
2019-02-12	192.89	193.08	188.81	189.52	189.52	2,099,094
2019-02-11	192.66	192.90	188.39	190.30	190.30	1,611,793
2019-02-08	184.98	189.97	184.79	189.41	189.41	1,570,233
2019-02-07	186.26	187.34	183.15	186.61	186.61	1,341,875
2019-02-06	188.60	189.57	184.69	188.48	188.48	1,189,474
2019-02-05	188.21	190.35	187.50	189.29	189.29	2,041,948
2019-02-04	186.05	189.19	185.00	186.78	186.78	1,797,490
2019-02-01	180.67	186.95	180.33	186.06	186.06	2,477,733
2019-01-31	180.50	184.98	179.29	181.53	181.53	3,165,893
2019-01-30	168.40	172.66	167.36	172.62	172.62	1,864,145
2019-01-29	172.89	173.50	164.48	166.69	166.69	2,641,826
2019-01-28	174.48	174.98	170.67	172.50	172.50	1,038,102
2019-01-25	173.11	176.12	171.64	175.58	175.58	1,386,175
2019-01-24	172.00	173.69	170.20	171.20	171.20	1,216,794
2019-01-23	171.14	176.14	170.52	171.66	171.66	2,004,896
2019-01-22	170.24	172.44	169.06	170.77	170.77	1,614,431
2019-01-18	168.50	172.14	166.96	172.08	172.08	2,173,015
2019-01-17	163.89	168.48	163.60	166.58	166.58	1,619,803
2019-01-16	163.86	165.56	162.13	165.34	165.34	2,420,157
2019-01-15	164.39	166.52	163.70	164.47	164.47	3,023,353
2019-01-14	165.39	166.93	163.14	163.33	163.33	1,816,715
2019-01-11	167.17	169.51	166.26	167.46	167.46	1,422,464
2019-01-10	165.01	168.10	164.02	167.96	167.96	1,768,264
2019-01-09	168.00	169.08	165.43	166.18	166.18	2,471,472
2019-01-08	165.12	167.00	161.14	166.95	166.95	2,146,752
2019-01-07	164.11	166.94	162.77	163.50	163.50	3,294,406
2019-01-04	157.76	165.00	155.58	163.35	163.35	3,077,736
2019-01-03	156.60	158.80	152.32	154.02	154.02	1,828,862
2019-01-02	155.96	160.00	155.35	159.74	159.74	1,796,509
2018-12-31	160.79	161.94	158.27	159.68	159.68	1,379,750
2018-12-28	159.27	162.21	154.15	159.56	159.56	1,766,093
2018-12-27	151.54	159.14	150.79	158.49	158.49	1,940,563
2018-12-26	143.84	153.90	143.49	153.81	153.81	2,204,889
2018-12-24	142.89	147.94	141.70	142.41	142.41	839,809
2018-12-21	153.55	154.31	142.01	144.93	144.93	4,345,534
2018-12-20	155.32	157.40	145.56	152.06	152.06	4,170,635
2018-12-19	156.53	160.76	152.62	155.69	155.69	2,221,836
2018-12-18	155.08	157.41	153.59	155.71	155.71	3,015,385
2018-12-17	160.14	161.08	153.68	153.76	153.76	3,227,213
2018-12-14	161.03	164.00	159.31	162.03	162.03	2,137,190
2018-12-13	166.57	167.19	161.41	164.65	164.65	1,689,600
2018-12-12	167.05	170.47	165.07	165.52	165.52	3,222,003
2018-12-11	164.32	165.42	161.52	162.94	162.94	2,415,105
2018-12-10	159.88	164.98	158.00	159.68	159.68	2,684,124
2018-12-07	166.97	167.33	158.85	160.43	160.43	4,003,003
2018-12-06	160.21	169.49	158.11	168.13	168.13	4,338,025
2018-12-04	165.23	172.67	164.21	165.02	165.02	4,780,066

← NewerPage 33 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.