Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	97.100	98.250	96.040	97.000	97.000	1,017,957
2017-06-29	98.570	98.714	95.790	96.450	96.450	1,501,147
2017-06-28	99.090	99.300	96.630	98.940	98.940	2,016,196
2017-06-27	101.93	102.46	98.210	98.360	98.360	2,173,985
2017-06-26	103.68	104.80	101.63	102.23	102.23	1,193,134
2017-06-23	102.91	104.32	102.81	103.33	103.33	1,470,051
2017-06-22	102.56	103.38	101.20	102.83	102.83	1,368,116
2017-06-21	99.710	102.31	99.400	102.24	102.24	1,313,674
2017-06-20	100.15	100.82	98.720	98.940	98.940	985,740
2017-06-19	99.000	100.66	98.580	100.21	100.21	1,129,436
2017-06-16	98.170	99.390	97.460	98.390	98.390	1,508,102
2017-06-15	97.090	99.190	96.300	98.270	98.270	2,344,404
2017-06-14	99.600	100.38	97.290	98.580	98.580	1,832,052
2017-06-13	98.430	100.34	97.500	98.670	98.670	1,238,798
2017-06-12	96.550	98.810	92.795	97.350	97.350	3,446,665
2017-06-09	102.96	104.20	96.510	97.970	97.970	3,294,255
2017-06-08	102.35	103.00	101.32	102.84	102.84	1,708,353
2017-06-07	103.00	103.09	101.39	102.50	102.50	1,663,121
2017-06-06	102.76	103.81	102.37	102.66	102.66	1,433,056
2017-06-05	102.85	103.90	102.38	102.87	102.87	2,672,019
2017-06-02	99.270	104.53	99.200	104.41	104.41	5,183,388
2017-06-01	100.12	101.61	99.570	101.50	101.50	3,924,635
2017-05-31	99.570	100.85	99.010	99.980	99.980	2,858,871
2017-05-30	100.00	101.07	99.000	99.310	99.310	1,588,856
2017-05-26	100.00	100.73	99.100	99.990	99.990	2,030,983
2017-05-25	100.00	101.33	99.520	100.50	100.50	1,056,212
2017-05-24	99.000	99.500	98.050	99.420	99.420	754,764
2017-05-23	99.510	99.910	97.930	98.440	98.440	1,525,051
2017-05-22	98.120	100.40	98.080	99.490	99.490	1,404,795
2017-05-19	96.120	99.480	95.770	97.820	97.820	2,566,965
2017-05-18	93.350	95.550	92.950	95.440	95.440	1,840,752
2017-05-17	95.730	96.290	93.480	93.750	93.750	1,523,709
2017-05-16	95.580	96.801	95.100	96.530	96.530	2,080,262
2017-05-15	92.000	96.030	91.760	95.720	95.720	3,778,815
2017-05-12	89.340	91.230	88.800	90.890	90.890	1,070,790
2017-05-11	90.070	90.070	88.640	89.070	89.070	1,212,242
2017-05-10	90.340	90.490	89.600	90.170	90.170	701,473
2017-05-09	90.410	90.410	89.660	89.780	89.780	1,159,578
2017-05-08	91.460	91.910	90.215	90.260	90.260	1,858,190
2017-05-05	90.600	92.000	90.340	91.860	91.860	1,559,793
2017-05-04	89.310	91.520	89.200	90.650	90.650	1,916,283
2017-05-03	89.170	89.410	88.431	89.270	89.270	916,780
2017-05-02	88.650	89.730	87.900	89.350	89.350	1,496,558
2017-05-01	87.620	88.870	87.090	88.650	88.650	990,619
2017-04-28	86.850	87.780	86.310	87.400	87.400	804,560
2017-04-27	86.690	87.540	86.250	86.830	86.830	733,136
2017-04-26	86.970	86.970	86.030	86.620	86.620	608,298
2017-04-25	87.250	88.430	86.870	86.870	86.870	1,159,850
2017-04-24	85.660	87.080	85.460	86.880	86.880	954,136
2017-04-21	85.740	85.910	84.910	85.000	85.000	1,097,015
2017-04-20	84.520	85.940	84.280	85.710	85.710	1,083,477
2017-04-19	83.800	84.933	83.800	84.350	84.350	1,271,043
2017-04-18	83.040	83.810	82.850	83.580	83.580	1,118,804
2017-04-17	83.520	84.115	82.570	83.760	83.760	1,943,377
2017-04-13	83.120	84.520	83.100	83.600	83.600	1,269,410
2017-04-12	82.550	85.710	82.480	83.450	83.450	2,921,016
2017-04-11	81.720	82.020	80.760	81.310	81.310	1,357,052
2017-04-10	82.480	82.734	81.730	81.860	81.860	955,250
2017-04-07	83.000	83.255	82.300	82.520	82.520	1,016,614
2017-04-06	82.430	83.340	81.980	82.970	82.970	725,828

← NewerPage 40 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.