Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	87.940	88.270	87.020	87.620	87.620	962,752
2016-10-11	91.460	91.600	87.850	88.290	88.290	1,357,680
2016-10-10	91.450	93.350	91.450	91.780	91.780	837,868
2016-10-07	91.130	91.620	90.135	91.040	91.040	873,552
2016-10-06	92.790	93.000	91.090	91.560	91.560	1,385,026
2016-10-05	90.790	92.500	90.610	92.050	92.050	1,507,828
2016-10-04	91.180	91.750	90.220	90.490	90.490	1,173,806
2016-10-03	91.560	92.110	90.250	91.180	91.180	1,011,265
2016-09-30	91.000	92.460	90.700	91.690	91.690	1,524,080
2016-09-29	90.700	91.390	90.210	90.360	90.360	1,370,688
2016-09-28	90.580	90.950	89.265	90.880	90.880	1,803,580
2016-09-27	88.320	89.860	88.010	89.790	89.790	1,094,076
2016-09-26	88.990	88.990	87.820	88.320	88.320	1,503,498
2016-09-23	90.280	90.280	89.270	89.510	89.510	788,666
2016-09-22	89.980	90.880	89.970	90.280	90.280	1,124,106
2016-09-21	89.360	90.730	88.810	90.520	90.520	917,637
2016-09-20	89.230	89.620	88.120	88.690	88.690	890,849
2016-09-19	89.280	90.150	88.370	88.650	88.650	1,463,240
2016-09-16	87.700	89.060	86.990	88.930	88.930	1,703,144
2016-09-15	86.940	88.940	86.460	88.500	88.500	1,434,529
2016-09-14	86.440	87.380	85.860	86.730	86.730	1,453,010
2016-09-13	87.000	87.450	85.370	86.670	86.670	1,518,608
2016-09-12	86.410	87.860	86.030	87.510	87.510	1,576,591
2016-09-09	88.070	88.620	86.700	87.220	87.220	1,500,411
2016-09-08	88.840	89.700	88.430	88.730	88.730	2,569,025
2016-09-07	89.980	90.730	88.885	89.280	89.280	1,766,148
2016-09-06	89.340	90.300	88.980	90.100	90.100	2,078,201
2016-09-02	87.290	89.400	86.850	88.980	88.980	2,471,115
2016-09-01	84.046	87.940	84.000	87.890	87.890	3,605,527
2016-08-31	84.790	85.100	84.270	84.790	84.790	1,418,579
2016-08-30	83.190	85.000	83.180	84.970	84.970	1,308,197
2016-08-29	83.250	83.750	82.820	83.360	83.360	1,041,224
2016-08-26	84.800	84.830	82.130	83.080	83.080	2,943,876
2016-08-25	85.360	85.960	82.490	85.330	85.330	9,705,948
2016-08-24	80.440	81.400	79.070	79.650	79.650	3,437,881
2016-08-23	80.110	81.150	79.790	79.950	79.950	2,167,098
2016-08-22	79.390	79.980	78.340	79.240	79.240	2,193,965
2016-08-19	81.000	82.450	79.970	82.080	82.080	1,238,245
2016-08-18	80.670	81.920	79.820	81.370	81.370	1,205,074
2016-08-17	82.250	82.680	80.350	80.700	80.700	1,478,228
2016-08-16	83.170	83.460	81.690	82.250	82.250	1,308,834
2016-08-15	84.460	84.480	82.730	83.650	83.650	1,116,230
2016-08-12	83.550	83.939	83.140	83.490	83.490	428,602
2016-08-11	83.000	83.880	82.430	83.650	83.650	683,780
2016-08-10	83.000	83.050	81.630	82.510	82.510	811,113
2016-08-09	83.040	83.280	82.740	83.050	83.050	847,400
2016-08-08	83.090	83.450	82.445	82.620	82.620	551,430
2016-08-05	82.510	83.200	82.510	83.090	83.090	461,890
2016-08-04	81.780	82.720	81.780	82.340	82.340	628,056
2016-08-03	79.800	82.060	79.430	82.030	82.030	791,891
2016-08-02	82.540	82.650	79.620	80.390	80.390	1,259,078
2016-08-01	83.340	83.390	82.160	82.740	82.740	795,923
2016-07-29	82.720	83.500	80.811	83.340	83.340	1,754,144
2016-07-28	83.620	85.000	82.860	83.090	83.090	2,501,591
2016-07-27	80.550	81.670	80.395	81.240	81.240	1,538,488
2016-07-26	79.990	80.240	79.270	80.100	80.100	847,806
2016-07-25	79.990	81.000	79.370	80.030	80.030	865,739
2016-07-22	78.770	80.170	78.050	79.970	79.970	762,261
2016-07-21	79.600	80.300	77.900	78.180	78.180	771,054
2016-07-20	78.200	80.500	77.800	79.820	79.820	1,113,381

← NewerPage 43 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.