Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	100.92	101.47	98.460	99.800	99.800	2,358,609
2017-09-25	103.96	104.24	99.800	100.27	100.27	3,021,966
2017-09-22	103.38	104.52	103.27	103.89	103.89	1,256,883
2017-09-21	104.57	104.83	102.60	103.83	103.83	1,595,692
2017-09-20	105.79	105.81	103.88	105.00	105.00	2,148,040
2017-09-19	106.82	107.25	105.82	106.28	106.28	1,436,379
2017-09-18	105.10	106.91	105.08	106.56	106.56	1,838,960
2017-09-15	105.61	105.97	103.75	105.04	105.04	2,308,470
2017-09-14	106.60	106.80	105.12	105.55	105.55	1,600,528
2017-09-13	107.29	107.87	106.62	107.02	107.02	5,549,624
2017-09-12	108.30	109.25	105.30	106.98	106.98	3,817,502
2017-09-11	108.97	109.28	107.75	108.27	108.27	1,467,584
2017-09-08	109.75	110.95	107.71	107.90	107.90	1,348,731
2017-09-07	109.09	110.33	108.32	109.82	109.82	1,806,629
2017-09-06	108.16	108.97	106.17	108.50	108.50	1,427,347
2017-09-05	108.05	108.42	106.11	108.16	108.16	1,636,753
2017-09-01	109.60	109.69	108.11	108.84	108.84	1,847,907
2017-08-31	109.44	111.45	107.21	109.69	109.69	4,790,790
2017-08-30	104.28	107.88	104.17	107.54	107.54	3,445,910
2017-08-29	102.61	105.14	102.45	104.41	104.41	1,137,941
2017-08-28	104.02	104.31	102.45	103.50	103.50	1,165,639
2017-08-25	105.40	105.60	103.21	103.57	103.57	723,052
2017-08-24	104.33	105.28	104.02	104.37	104.37	731,255
2017-08-23	103.74	106.00	103.59	103.79	103.79	1,160,023
2017-08-22	102.20	105.10	101.57	104.89	104.89	1,300,794
2017-08-21	101.44	102.44	100.79	101.32	101.32	1,015,240
2017-08-18	102.72	103.33	101.26	101.40	101.40	1,712,600
2017-08-17	105.77	106.19	102.76	102.90	102.90	958,722
2017-08-16	102.12	106.59	102.12	106.20	106.20	1,688,845
2017-08-15	102.53	102.53	101.13	101.90	101.90	778,483
2017-08-14	100.59	102.78	100.08	102.37	102.37	698,091
2017-08-11	98.170	99.960	98.080	99.380	99.380	804,345
2017-08-10	100.17	100.63	96.830	98.140	98.140	1,562,200
2017-08-09	100.19	101.92	99.615	101.16	101.16	602,718
2017-08-08	100.54	101.94	99.100	101.11	101.11	1,087,861
2017-08-07	101.03	101.99	100.31	100.80	100.80	640,763
2017-08-04	101.00	102.18	100.81	101.17	101.17	825,978
2017-08-03	100.29	101.22	99.210	100.91	100.91	993,439
2017-08-02	104.00	104.00	98.200	100.08	100.08	1,479,825
2017-08-01	103.13	103.62	102.20	103.51	103.51	767,586
2017-07-31	103.36	103.67	101.23	102.11	102.11	792,209
2017-07-28	102.30	103.98	101.85	103.25	103.25	878,045
2017-07-27	105.66	106.75	101.01	102.68	102.68	1,251,802
2017-07-26	104.44	106.26	104.08	105.20	105.20	907,381
2017-07-25	103.64	104.32	102.77	103.83	103.83	586,737
2017-07-24	102.75	103.90	102.35	103.65	103.65	758,566
2017-07-21	102.52	103.32	102.00	102.64	102.64	563,942
2017-07-20	102.75	103.51	101.73	103.13	103.13	768,218
2017-07-19	102.92	103.35	102.23	102.70	102.70	839,299
2017-07-18	102.14	103.04	101.81	102.54	102.54	853,131
2017-07-17	103.78	104.00	101.95	102.89	102.89	1,503,580
2017-07-14	102.74	104.64	102.65	103.78	103.78	1,086,203
2017-07-13	103.68	104.11	102.07	102.22	102.22	1,157,912
2017-07-12	100.45	103.31	100.08	102.95	102.95	2,416,568
2017-07-11	98.050	99.780	97.750	99.380	99.380	1,200,035
2017-07-10	97.450	98.680	96.870	98.410	98.410	1,031,762
2017-07-07	96.420	97.770	95.905	97.100	97.100	1,172,099
2017-07-06	95.980	96.960	95.432	95.640	95.640	714,433
2017-07-05	95.670	97.510	95.600	96.950	96.950	1,082,792
2017-07-03	97.720	97.820	94.400	95.530	95.530	540,109

← NewerPage 39 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.