Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	73.900	74.780	72.970	74.760	74.760	2,341,774
2017-01-06	72.590	73.950	71.560	73.850	73.850	1,967,433
2017-01-05	71.380	72.420	70.930	72.280	72.280	2,756,233
2017-01-04	68.670	71.450	68.670	71.360	71.360	2,543,464
2017-01-03	66.750	69.100	66.750	68.380	68.380	1,536,498
2016-12-30	67.280	67.280	65.790	66.090	66.090	986,080
2016-12-29	66.700	67.290	66.570	67.040	67.040	1,173,090
2016-12-28	68.050	68.110	66.680	66.930	66.930	1,549,463
2016-12-27	67.860	68.480	67.560	68.100	68.100	1,387,905
2016-12-23	66.690	67.490	66.610	67.470	67.470	1,350,409
2016-12-22	67.980	68.320	66.110	66.550	66.550	2,121,068
2016-12-21	68.580	68.850	67.360	67.900	67.900	1,636,407
2016-12-20	69.380	69.380	68.010	68.660	68.660	1,858,582
2016-12-19	68.820	69.430	68.670	69.130	69.130	1,941,097
2016-12-16	68.170	69.540	68.170	69.000	69.000	2,430,390
2016-12-15	68.920	69.630	68.532	69.410	69.410	2,107,285
2016-12-14	70.600	70.770	68.510	68.920	68.920	2,528,303
2016-12-13	70.400	71.590	70.090	70.560	70.560	1,931,628
2016-12-12	70.600	71.020	69.700	70.020	70.020	2,518,943
2016-12-09	71.990	72.410	70.060	70.650	70.650	2,543,777
2016-12-08	72.860	73.200	71.440	71.810	71.810	3,084,265
2016-12-07	73.060	73.380	72.075	72.700	72.700	2,800,536
2016-12-06	73.850	73.850	72.050	73.500	73.500	2,571,981
2016-12-05	71.450	74.350	71.400	73.680	73.680	6,189,295
2016-12-02	68.920	74.310	67.030	71.400	71.400	23,153,939
2016-12-01	84.430	84.840	79.880	81.600	81.600	4,166,664
2016-11-30	84.930	85.980	83.920	84.320	84.320	1,678,763
2016-11-29	83.290	84.580	83.000	84.050	84.050	1,572,674
2016-11-28	83.610	84.390	83.140	83.180	83.180	1,212,473
2016-11-25	83.420	84.110	83.000	83.640	83.640	513,294
2016-11-23	82.770	83.300	82.310	83.130	83.130	1,024,404
2016-11-22	83.020	83.835	81.560	83.150	83.150	1,570,470
2016-11-21	82.790	84.140	82.330	83.850	83.850	1,043,100
2016-11-18	83.820	84.610	82.480	82.750	82.750	1,301,134
2016-11-17	80.920	83.390	80.830	83.140	83.140	928,852
2016-11-16	80.140	81.730	78.050	80.920	80.920	1,903,082
2016-11-15	81.010	82.295	80.340	81.410	81.410	1,539,744
2016-11-14	83.070	83.340	80.430	80.520	80.520	2,008,323
2016-11-11	82.000	83.030	81.470	82.740	82.740	1,255,185
2016-11-10	85.380	86.780	81.260	82.080	82.080	1,933,047
2016-11-09	83.750	86.590	83.750	84.970	84.970	1,195,714
2016-11-08	85.090	86.760	84.670	85.700	85.700	974,165
2016-11-07	84.280	86.150	84.100	85.590	85.590	750,799
2016-11-04	83.060	83.780	82.300	82.770	82.770	892,568
2016-11-03	83.100	83.820	82.630	83.000	83.000	633,297
2016-11-02	84.090	84.930	82.380	83.100	83.100	1,132,212
2016-11-01	87.220	87.260	84.370	84.960	84.960	1,091,362
2016-10-31	86.580	87.050	85.530	86.680	86.680	1,147,276
2016-10-28	85.920	87.390	85.920	86.200	86.200	812,078
2016-10-27	87.900	88.490	85.510	85.760	85.760	1,296,044
2016-10-26	87.140	87.750	86.310	86.680	86.680	830,326
2016-10-25	88.360	88.840	87.520	87.710	87.710	804,045
2016-10-24	89.070	89.350	88.290	88.540	88.540	874,711
2016-10-21	87.820	88.510	87.090	88.480	88.480	603,818
2016-10-20	86.850	88.290	86.800	88.070	88.070	857,904
2016-10-19	87.020	87.940	86.640	87.300	87.300	903,898
2016-10-18	87.380	87.720	86.470	86.540	86.540	938,888
2016-10-17	87.010	87.440	85.930	86.080	86.080	1,045,103
2016-10-14	87.950	89.090	86.770	87.010	87.010	1,111,797
2016-10-13	86.900	87.560	86.240	87.150	87.150	900,700

← NewerPage 42 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.