Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	127.24	127.94	125.23	126.44	126.44	1,522,620
2018-06-12	123.75	127.37	123.69	126.59	126.59	3,293,036
2018-06-11	123.31	124.28	121.68	123.24	123.24	2,167,179
2018-06-08	123.01	124.98	122.32	123.90	123.90	2,000,330
2018-06-07	128.32	128.86	121.86	123.37	123.37	3,135,121
2018-06-06	128.82	129.71	127.28	128.31	128.31	2,366,013
2018-06-05	128.34	129.87	127.84	128.71	128.71	1,776,650
2018-06-04	127.33	128.18	123.90	128.15	128.15	3,012,466
2018-06-01	125.83	127.45	123.62	126.29	126.29	5,722,244
2018-05-31	132.04	134.08	130.61	130.96	130.96	2,806,034
2018-05-30	132.06	134.26	131.44	131.78	131.78	2,144,932
2018-05-29	130.20	130.94	129.37	130.41	130.41	1,709,488
2018-05-25	131.08	132.70	130.50	130.79	130.79	1,335,436
2018-05-24	129.90	132.22	129.23	130.50	130.50	1,562,938
2018-05-23	127.81	129.69	126.35	129.52	129.52	2,569,622
2018-05-22	132.30	133.07	130.07	130.35	130.35	1,499,233
2018-05-21	135.82	136.04	130.67	131.70	131.70	1,255,656
2018-05-18	133.00	134.91	132.30	134.48	134.48	1,514,277
2018-05-17	133.26	134.39	131.64	132.92	132.92	1,019,774
2018-05-16	132.82	135.28	132.38	133.97	133.97	845,584
2018-05-15	133.12	133.95	131.41	133.43	133.43	985,059
2018-05-14	135.80	137.52	133.36	133.96	133.96	1,147,324
2018-05-11	138.23	138.34	134.74	135.74	135.74	1,263,778
2018-05-10	136.95	138.65	136.77	138.01	138.01	1,211,289
2018-05-09	135.56	137.54	134.56	136.50	136.50	1,524,069
2018-05-08	132.64	136.20	132.54	134.79	134.79	1,330,579
2018-05-07	130.11	134.05	130.05	133.13	133.13	1,128,337
2018-05-04	127.96	132.58	127.96	130.05	130.05	2,020,145
2018-05-03	126.11	129.67	126.02	128.70	128.70	1,557,708
2018-05-02	124.72	127.65	124.50	126.37	126.37	1,227,876
2018-05-01	123.97	125.78	123.15	125.62	125.62	880,455
2018-04-30	124.88	125.85	123.44	124.84	124.84	1,126,844
2018-04-27	127.20	127.20	123.17	124.24	124.24	1,694,298
2018-04-26	123.84	126.78	122.96	125.93	125.93	1,375,898
2018-04-25	125.31	126.96	120.65	122.58	122.58	1,805,431
2018-04-24	130.44	132.99	123.54	125.56	125.56	1,896,979
2018-04-23	130.62	132.53	128.85	129.83	129.83	1,132,840
2018-04-20	131.55	132.41	129.81	130.53	130.53	1,958,234
2018-04-19	131.66	132.77	130.88	131.97	131.97	1,594,836
2018-04-18	131.01	133.56	129.70	132.60	132.60	1,663,482
2018-04-17	126.79	133.37	125.84	132.57	132.57	3,174,050
2018-04-16	125.95	127.97	125.12	126.83	126.83	1,341,497
2018-04-13	128.90	128.90	123.61	124.71	124.71	1,208,067
2018-04-12	127.60	129.06	126.86	128.23	128.23	1,197,108
2018-04-11	126.39	128.55	125.32	126.63	126.63	816,965
2018-04-10	127.15	127.48	124.42	126.50	126.50	1,177,783
2018-04-09	123.80	126.18	123.22	123.29	123.29	1,105,022
2018-04-06	124.74	126.17	121.93	122.58	122.58	1,299,510
2018-04-05	127.48	127.76	125.10	126.00	126.00	1,780,483
2018-04-04	122.73	126.46	122.55	126.04	126.04	1,863,546
2018-04-03	126.00	126.82	123.24	125.01	125.01	1,159,157
2018-04-02	125.84	127.29	123.40	125.24	125.24	1,091,819
2018-03-29	125.08	129.00	123.13	127.11	127.11	1,438,561
2018-03-28	125.77	126.75	122.51	123.77	123.77	1,631,991
2018-03-27	133.00	133.00	125.21	126.44	126.44	1,539,604
2018-03-26	129.69	132.43	129.50	131.74	131.74	1,643,522
2018-03-23	131.14	132.26	127.61	127.64	127.64	1,073,330
2018-03-22	131.89	133.56	130.41	131.22	131.22	1,044,978
2018-03-21	133.30	135.52	132.28	133.43	133.43	1,077,323
2018-03-20	131.69	133.92	130.77	133.08	133.08	1,500,238

← NewerPage 36 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.