Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	131.69	133.92	130.77	133.08	133.08	1,500,238
2018-03-19	133.61	134.34	129.51	131.60	131.60	2,529,273
2018-03-16	137.08	137.08	134.47	135.33	135.33	1,704,381
2018-03-15	139.03	139.06	135.90	136.42	136.42	1,540,372
2018-03-14	137.88	139.29	135.88	138.79	138.79	1,014,251
2018-03-13	140.00	140.00	136.79	137.34	137.34	1,424,802
2018-03-12	137.40	139.50	137.17	139.07	139.07	1,254,689
2018-03-09	138.00	138.73	136.17	137.62	137.62	2,188,835
2018-03-08	138.04	139.90	136.55	136.94	136.94	1,320,959
2018-03-07	134.67	138.54	134.67	137.58	137.58	2,650,237
2018-03-06	133.32	135.98	132.65	135.95	135.95	2,598,280
2018-03-05	129.52	134.17	128.86	132.92	132.92	2,775,044
2018-03-02	122.39	131.38	121.77	131.28	131.28	2,552,654
2018-03-01	127.93	128.01	122.50	123.95	123.95	2,507,315
2018-02-28	125.20	129.89	125.00	126.67	126.67	3,379,428
2018-02-27	128.19	131.18	127.42	128.21	128.21	3,279,394
2018-02-26	128.81	129.00	126.23	127.80	127.80	1,931,036
2018-02-23	125.47	127.46	124.64	127.33	127.33	1,259,256
2018-02-22	126.33	128.25	124.23	124.36	124.36	1,324,842
2018-02-21	126.57	128.32	125.58	125.67	125.67	1,944,697
2018-02-20	124.29	127.55	123.51	126.02	126.02	1,773,048
2018-02-16	123.55	125.00	122.56	124.01	124.01	1,307,159
2018-02-15	121.50	125.00	119.91	124.31	124.31	2,160,695
2018-02-14	115.85	121.15	115.20	120.71	120.71	1,423,158
2018-02-13	114.99	116.82	114.62	116.63	116.63	1,650,130
2018-02-12	115.13	117.36	113.75	115.63	115.63	1,522,263
2018-02-09	112.10	113.93	107.75	112.96	112.96	1,834,697
2018-02-08	117.71	118.97	110.60	110.97	110.97	2,196,095
2018-02-07	116.87	119.89	116.41	117.77	117.77	1,941,603
2018-02-06	113.00	116.64	112.00	116.07	116.07	2,081,397
2018-02-05	116.22	119.97	114.75	114.75	114.75	1,609,768
2018-02-02	118.57	118.95	115.73	117.49	117.49	1,193,888
2018-02-01	119.03	121.42	118.26	119.03	119.03	1,073,184
2018-01-31	120.70	121.98	119.16	119.89	119.89	1,356,113
2018-01-30	118.66	121.73	116.48	120.26	120.26	3,275,596
2018-01-29	117.76	118.72	116.36	116.52	116.52	1,062,806
2018-01-26	115.84	118.87	115.32	118.81	118.81	968,438
2018-01-25	117.01	117.35	115.14	115.32	115.32	885,381
2018-01-24	117.00	117.49	114.44	115.87	115.87	1,453,729
2018-01-23	115.30	117.60	114.80	117.21	117.21	1,521,781
2018-01-22	114.00	115.32	113.09	115.30	115.30	1,023,635
2018-01-19	113.30	114.11	113.03	114.11	114.11	978,781
2018-01-18	111.61	113.72	111.36	113.28	113.28	1,198,338
2018-01-17	110.10	113.13	109.74	112.26	112.26	1,419,661
2018-01-16	112.93	114.40	108.86	110.09	110.09	2,160,506
2018-01-12	114.30	114.88	112.71	112.90	112.90	1,183,500
2018-01-11	113.58	114.77	112.55	114.24	114.24	1,397,960
2018-01-10	111.90	114.48	111.76	114.14	114.14	3,098,126
2018-01-09	109.95	109.98	108.64	109.70	109.70	1,228,173
2018-01-08	108.72	110.06	108.11	109.94	109.94	1,626,896
2018-01-05	109.94	109.94	108.30	109.32	109.32	1,025,352
2018-01-04	107.54	110.19	107.31	109.25	109.25	2,774,041
2018-01-03	103.88	105.90	102.02	105.17	105.17	2,047,863
2018-01-02	102.05	103.60	100.24	103.40	103.40	1,599,992
2017-12-29	102.02	102.65	101.15	101.74	101.74	764,109
2017-12-28	103.32	103.32	101.73	102.20	102.20	917,124
2017-12-27	102.63	103.80	102.00	103.06	103.06	986,027
2017-12-26	102.14	103.36	101.50	102.93	102.93	867,009
2017-12-22	102.22	102.87	100.79	102.32	102.32	972,875
2017-12-21	102.20	103.09	101.54	102.89	102.89	1,153,073

← NewerPage 37 of 59 · 3,526 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.