Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	103.01	103.59	101.04	102.00	102.00	1,162,484
2017-12-19	103.50	104.30	102.37	102.93	102.93	1,894,243
2017-12-18	104.04	104.20	102.17	103.65	103.65	2,604,563
2017-12-15	103.55	104.05	101.67	103.47	103.47	6,458,430
2017-12-14	102.04	103.72	101.47	103.35	103.35	2,276,792
2017-12-13	103.34	103.71	100.85	101.47	101.47	1,855,335
2017-12-12	104.56	105.43	102.26	102.49	102.49	3,164,401
2017-12-11	105.16	106.83	103.30	104.81	104.81	3,002,086
2017-12-08	105.00	106.35	103.85	104.85	104.85	2,260,368
2017-12-07	102.75	104.81	102.36	104.20	104.20	4,003,920
2017-12-06	98.670	102.53	98.180	102.35	102.35	3,654,638
2017-12-05	96.480	99.680	95.350	99.200	99.200	3,579,311
2017-12-04	101.38	101.70	96.500	96.580	96.580	3,308,885
2017-12-01	102.63	103.88	98.570	100.52	100.52	3,664,142
2017-11-30	105.49	107.70	102.11	103.00	103.00	6,629,159
2017-11-29	114.00	114.24	105.63	106.54	106.54	5,103,568
2017-11-28	115.31	115.59	113.36	114.76	114.76	1,171,948
2017-11-27	116.37	116.89	114.44	114.94	114.94	1,487,936
2017-11-24	115.43	116.62	115.42	116.14	116.14	501,561
2017-11-22	115.40	116.10	114.25	115.15	115.15	835,492
2017-11-21	113.96	116.32	113.60	115.29	115.29	1,539,106
2017-11-20	111.89	114.12	111.43	113.80	113.80	1,898,778
2017-11-17	110.00	112.80	109.84	111.68	111.68	1,854,073
2017-11-16	107.04	109.79	106.98	109.34	109.34	1,009,877
2017-11-15	106.59	107.35	105.26	106.61	106.61	679,672
2017-11-14	106.04	107.55	105.55	107.47	107.47	919,285
2017-11-13	106.58	106.99	105.51	106.17	106.17	1,135,194
2017-11-10	105.79	107.50	104.85	107.31	107.31	1,181,682
2017-11-09	108.42	109.36	104.50	106.15	106.15	2,128,347
2017-11-08	108.14	111.87	107.77	110.88	110.88	1,263,335
2017-11-07	108.25	108.98	107.57	108.53	108.53	751,190
2017-11-06	110.00	110.60	108.30	108.42	108.42	1,073,195
2017-11-03	107.66	110.93	107.44	109.76	109.76	1,098,739
2017-11-02	109.92	111.66	109.18	110.60	110.60	763,424
2017-11-01	111.94	111.94	108.55	110.27	110.27	1,096,808
2017-10-31	108.12	111.83	107.90	110.99	110.99	1,852,686
2017-10-30	108.60	109.26	107.70	108.42	108.42	1,039,982
2017-10-27	108.02	109.55	107.11	108.51	108.51	979,168
2017-10-26	104.74	107.68	104.56	107.12	107.12	744,262
2017-10-25	107.19	107.91	104.51	105.80	105.80	1,636,015
2017-10-24	108.10	108.27	106.79	107.18	107.18	1,036,835
2017-10-23	109.22	109.22	107.33	107.75	107.75	1,740,830
2017-10-20	107.01	109.43	106.82	108.56	108.56	1,076,623
2017-10-19	106.79	107.58	105.40	106.77	106.77	1,372,706
2017-10-18	107.51	107.78	105.89	107.18	107.18	1,125,463
2017-10-17	106.80	107.81	106.23	107.62	107.62	1,633,036
2017-10-16	109.36	110.29	106.87	107.23	107.23	1,724,557
2017-10-13	108.65	109.74	108.09	109.36	109.36	1,620,193
2017-10-12	108.46	109.04	107.19	108.64	108.64	1,410,797
2017-10-11	108.18	109.53	106.28	108.51	108.51	1,895,642
2017-10-10	109.63	110.17	107.56	108.31	108.31	1,373,560
2017-10-09	110.23	110.23	108.06	108.69	108.69	1,395,787
2017-10-06	106.70	110.59	106.23	110.23	110.23	2,247,003
2017-10-05	105.91	107.53	105.00	107.03	107.03	1,492,290
2017-10-04	104.95	105.59	103.69	105.26	105.26	861,593
2017-10-03	103.19	105.28	103.16	104.52	104.52	1,096,195
2017-10-02	105.30	105.85	102.78	103.29	103.29	1,631,406
2017-09-29	102.19	105.66	102.09	105.39	105.39	2,193,267
2017-09-28	100.47	101.97	99.950	101.85	101.85	1,429,416
2017-09-27	100.27	101.40	99.700	100.72	100.72	2,087,542

← NewerPage 38 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.