Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	164.49	167.88	162.08	167.80	167.80	4,177,509
2018-11-30	155.15	166.36	152.01	164.00	164.00	9,634,382
2018-11-29	143.37	146.58	143.11	145.30	145.30	3,428,909
2018-11-28	145.00	147.44	140.81	145.83	145.83	3,192,135
2018-11-27	137.84	140.48	136.61	138.75	138.75	1,692,130
2018-11-26	138.42	141.15	136.12	140.23	140.23	2,123,033
2018-11-23	130.87	135.87	130.21	135.26	135.26	645,966
2018-11-21	129.98	134.06	128.69	133.10	133.10	1,730,629
2018-11-20	119.73	128.60	117.72	126.81	126.81	2,973,198
2018-11-19	133.55	133.97	123.70	124.07	124.07	2,752,244
2018-11-16	134.40	136.42	132.52	134.23	134.23	1,360,693
2018-11-15	131.86	136.29	130.73	136.18	136.18	1,814,761
2018-11-14	136.21	139.08	131.91	132.39	132.39	1,743,233
2018-11-13	133.55	136.84	131.75	135.06	135.06	1,627,913
2018-11-12	138.59	139.68	131.86	133.10	133.10	2,601,210
2018-11-09	143.70	144.99	138.23	139.93	139.93	1,832,618
2018-11-08	144.23	146.88	142.37	145.99	145.99	1,629,131
2018-11-07	137.00	145.18	136.61	144.24	144.24	2,952,933
2018-11-06	131.50	136.04	131.04	134.98	134.98	1,707,834
2018-11-05	132.85	133.36	128.38	130.32	130.32	1,949,235
2018-11-02	138.00	140.40	132.57	132.84	132.84	2,517,797
2018-11-01	133.55	137.99	132.11	137.89	137.89	2,131,758
2018-10-31	130.81	134.31	130.02	133.02	133.02	1,871,018
2018-10-30	122.11	129.75	121.03	128.02	128.02	2,843,747
2018-10-29	126.00	128.74	120.07	122.75	122.75	2,605,403
2018-10-26	122.51	125.07	118.62	120.65	120.65	2,785,263
2018-10-25	124.00	126.80	122.68	125.84	125.84	1,413,071
2018-10-24	128.89	130.42	122.02	122.11	122.11	1,891,082
2018-10-23	126.80	130.31	126.30	128.78	128.78	1,664,410
2018-10-22	128.37	130.18	125.83	129.72	129.72	1,633,090
2018-10-19	131.78	132.54	126.89	127.70	127.70	1,855,694
2018-10-18	136.19	136.77	129.18	130.43	130.43	2,142,711
2018-10-17	138.15	139.12	134.54	137.25	137.25	2,491,154
2018-10-16	130.37	134.61	129.18	134.19	134.19	2,185,636
2018-10-15	127.51	128.55	125.22	127.00	127.00	2,207,595
2018-10-12	127.33	130.35	125.01	128.31	128.31	2,084,029
2018-10-11	124.05	127.28	121.78	124.75	124.75	2,750,782
2018-10-10	131.26	131.32	122.89	124.30	124.30	4,187,081
2018-10-09	131.55	134.27	129.79	131.67	131.67	2,920,015
2018-10-08	138.43	138.78	130.58	132.42	132.42	3,009,747
2018-10-05	139.76	142.00	135.83	139.97	139.97	1,430,516
2018-10-04	144.45	145.61	137.90	139.76	139.76	1,808,965
2018-10-03	144.63	147.48	143.38	145.66	145.66	1,513,536
2018-10-02	145.50	145.65	141.81	142.90	142.90	1,481,867
2018-10-01	147.19	148.39	145.52	145.87	145.87	1,614,635
2018-09-28	145.93	147.19	144.49	145.98	145.98	1,122,613
2018-09-27	145.25	147.30	145.02	145.97	145.97	1,053,977
2018-09-26	143.78	145.71	142.80	144.51	144.51	1,429,785
2018-09-25	142.00	144.82	141.25	143.79	143.79	1,556,982
2018-09-24	137.65	141.64	135.83	141.50	141.50	1,463,300
2018-09-21	141.76	142.79	138.48	138.63	138.63	1,819,117
2018-09-20	140.84	142.38	139.52	141.66	141.66	1,244,018
2018-09-19	143.20	143.77	138.40	140.66	140.66	2,006,644
2018-09-18	145.00	147.36	143.31	143.68	143.68	1,743,709
2018-09-17	151.47	151.47	144.54	144.73	144.73	1,828,020
2018-09-14	151.79	153.08	150.47	151.07	151.07	827,305
2018-09-13	148.96	152.18	148.78	150.54	150.54	1,647,992
2018-09-12	147.00	148.42	144.15	148.21	148.21	1,551,332
2018-09-11	143.80	147.80	143.26	146.15	146.15	1,736,979
2018-09-10	145.19	145.26	141.41	143.66	143.66	1,817,663

← NewerPage 34 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.