Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	144.00	147.43	142.14	144.93	144.93	2,405,457
2018-09-06	143.30	146.24	143.03	144.52	144.52	2,438,222
2018-09-05	153.00	155.47	141.02	142.21	142.21	6,446,329
2018-09-04	154.42	157.12	152.40	156.69	156.69	3,368,895
2018-08-31	152.89	155.35	152.50	154.54	154.54	1,471,880
2018-08-30	154.00	155.81	152.88	153.81	153.81	1,595,121
2018-08-29	152.98	154.58	152.28	153.78	153.78	1,754,535
2018-08-28	152.00	153.22	150.91	152.26	152.26	2,610,413
2018-08-27	151.55	152.80	149.69	151.68	151.68	1,292,082
2018-08-24	147.65	151.72	147.50	151.00	151.00	1,875,098
2018-08-23	146.14	147.73	145.20	145.68	145.68	1,154,683
2018-08-22	144.39	146.97	144.39	146.14	146.14	1,026,153
2018-08-21	144.00	147.80	143.85	145.01	145.01	1,758,258
2018-08-20	142.70	144.22	141.66	143.29	143.29	2,192,337
2018-08-17	139.45	142.77	138.64	142.65	142.65	1,538,773
2018-08-16	139.73	141.83	139.16	140.05	140.05	1,949,594
2018-08-15	136.55	142.50	135.85	139.20	139.20	4,244,181
2018-08-14	137.48	138.78	135.52	137.40	137.40	1,078,620
2018-08-13	137.00	139.38	136.90	137.09	137.09	1,410,524
2018-08-10	135.93	138.54	135.06	137.17	137.17	1,054,875
2018-08-09	135.00	138.13	134.09	136.53	136.53	1,258,773
2018-08-08	132.76	135.30	131.73	135.01	135.01	1,321,210
2018-08-07	131.54	133.55	131.03	132.75	132.75	1,663,503
2018-08-06	129.09	132.13	128.53	131.55	131.55	803,957
2018-08-03	130.80	130.99	127.68	129.16	129.16	819,617
2018-08-02	125.33	131.16	125.01	130.78	130.78	1,200,555
2018-08-01	123.61	127.26	122.92	126.38	126.38	1,446,732
2018-07-31	124.63	126.16	122.30	124.02	124.02	1,335,243
2018-07-30	130.47	130.47	122.30	123.90	123.90	2,061,048
2018-07-27	134.35	134.52	128.25	130.55	130.55	1,901,275
2018-07-26	132.80	135.78	131.55	134.41	134.41	1,420,146
2018-07-25	131.32	134.14	131.32	133.67	133.67	1,204,303
2018-07-24	134.81	134.83	129.60	130.91	130.91	1,534,988
2018-07-23	132.18	134.03	130.72	133.92	133.92	1,400,198
2018-07-20	133.03	133.59	132.12	132.33	132.33	1,041,183
2018-07-19	132.53	135.50	131.86	132.98	132.98	814,549
2018-07-18	133.02	133.84	131.78	133.19	133.19	1,503,195
2018-07-17	130.73	133.68	129.32	133.20	133.20	1,275,632
2018-07-16	135.25	135.61	132.44	132.88	132.88	1,302,323
2018-07-13	137.00	137.16	133.38	134.76	134.76	2,090,045
2018-07-12	132.01	137.43	131.53	137.31	137.31	2,666,210
2018-07-11	128.25	132.00	127.00	131.62	131.62	1,514,894
2018-07-10	129.15	130.57	128.76	129.14	129.14	1,815,750
2018-07-09	128.98	129.94	125.69	129.10	129.10	2,956,334
2018-07-06	126.21	129.55	125.99	128.75	128.75	1,929,241
2018-07-05	124.12	126.57	123.23	126.39	126.39	2,573,732
2018-07-03	124.11	124.86	123.00	123.74	123.74	935,734
2018-07-02	120.00	124.38	119.60	124.26	124.26	1,297,048
2018-06-29	120.71	122.18	120.54	121.12	121.12	1,497,040
2018-06-28	117.90	120.69	117.24	119.91	119.91	2,223,641
2018-06-27	123.08	124.53	117.53	117.72	117.72	2,462,626
2018-06-26	120.76	123.55	120.42	121.82	121.82	2,288,210
2018-06-25	122.70	123.41	119.04	120.72	120.72	2,495,961
2018-06-22	125.32	125.74	122.50	124.01	124.01	2,462,941
2018-06-21	128.32	129.89	124.67	125.76	125.76	1,604,719
2018-06-20	130.10	131.61	128.17	128.18	128.18	1,703,326
2018-06-19	129.50	130.29	127.41	129.56	129.56	1,776,902
2018-06-18	126.23	132.32	126.23	131.13	131.13	2,197,767
2018-06-15	127.99	128.65	125.91	128.09	128.09	2,070,164
2018-06-14	127.71	130.75	126.94	128.20	128.20	2,563,963

← NewerPage 35 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.