Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	78.200	80.500	77.800	79.820	79.820	1,113,381
2016-07-19	78.280	79.200	77.831	78.960	78.960	958,004
2016-07-18	78.580	78.960	78.250	78.410	78.410	1,010,181
2016-07-15	80.000	80.000	78.310	78.850	78.850	1,354,714
2016-07-14	80.350	80.710	79.420	79.940	79.940	1,348,532
2016-07-13	80.230	81.140	79.295	79.730	79.730	1,410,599
2016-07-12	78.000	82.220	77.130	80.480	80.480	3,743,068
2016-07-11	75.900	78.080	75.900	77.570	77.570	1,407,253
2016-07-08	74.250	76.100	73.980	75.710	75.710	1,082,128
2016-07-07	73.130	73.910	72.710	73.790	73.790	1,054,830
2016-07-06	72.340	73.410	71.295	72.600	72.600	1,127,675
2016-07-05	73.990	74.120	71.820	72.650	72.650	1,813,131
2016-07-01	74.260	75.660	73.680	74.340	74.340	1,109,978
2016-06-30	74.100	74.710	73.027	74.670	74.670	1,478,969
2016-06-29	71.500	73.970	71.480	73.890	73.890	1,497,353
2016-06-28	71.170	73.000	70.010	70.720	70.720	1,667,146
2016-06-27	72.980	73.010	69.150	69.460	69.460	3,432,183
2016-06-24	76.880	78.000	73.390	74.030	74.030	4,259,842
2016-06-23	79.070	80.390	78.730	80.330	80.330	1,017,177
2016-06-22	79.120	79.460	78.120	78.210	78.210	1,004,145
2016-06-21	79.550	80.070	79.010	79.410	79.410	994,420
2016-06-20	79.510	80.390	79.090	79.330	79.330	1,400,905
2016-06-17	79.000	79.255	78.280	78.600	78.600	1,596,027
2016-06-16	79.420	79.680	78.120	79.300	79.300	1,589,036
2016-06-15	80.390	81.560	80.010	80.230	80.230	1,688,665
2016-06-14	78.420	81.220	78.330	80.850	80.850	2,153,152
2016-06-13	77.480	79.940	77.320	78.890	78.890	1,958,775
2016-06-10	79.230	79.350	77.320	77.630	77.630	1,336,269
2016-06-09	79.670	80.510	79.180	79.890	79.890	1,216,166
2016-06-08	81.570	81.610	80.430	80.460	80.460	1,172,443
2016-06-07	81.640	82.000	80.820	81.320	81.320	1,351,974
2016-06-06	80.250	82.000	79.830	81.840	81.840	2,289,574
2016-06-03	77.690	80.160	77.180	80.140	80.140	3,152,772
2016-06-02	77.000	78.200	76.460	78.180	78.180	2,701,060
2016-06-01	74.500	77.990	73.500	77.380	77.380	5,031,207
2016-05-31	75.990	77.140	75.411	75.840	75.840	4,926,617
2016-05-27	75.630	76.400	73.600	76.030	76.030	3,469,825
2016-05-26	77.870	78.930	77.820	78.000	78.000	1,255,956
2016-05-25	77.470	78.570	77.260	77.820	77.820	1,374,633
2016-05-24	75.190	77.240	75.000	76.940	76.940	1,104,145
2016-05-23	75.030	75.870	74.620	75.190	75.190	928,417
2016-05-20	74.210	75.320	73.560	75.260	75.260	1,411,356
2016-05-19	73.100	75.420	72.700	73.580	73.580	2,142,879
2016-05-18	71.540	73.660	71.400	72.720	72.720	828,640
2016-05-17	72.280	73.230	71.633	71.830	71.830	1,060,286
2016-05-16	70.750	72.710	70.510	72.410	72.410	1,235,483
2016-05-13	71.020	71.710	70.210	70.650	70.650	1,116,136
2016-05-12	72.000	72.160	70.460	71.050	71.050	1,300,279
2016-05-11	72.260	72.800	71.570	71.610	71.610	830,326
2016-05-10	70.270	72.680	70.240	72.610	72.610	1,213,928
2016-05-09	69.100	70.950	69.000	70.230	70.230	1,379,716
2016-05-06	70.580	71.820	69.190	70.970	70.970	1,892,410
2016-05-05	71.410	72.950	71.120	71.520	71.520	1,471,910
2016-05-04	72.120	72.280	70.550	71.270	71.270	1,284,898
2016-05-03	74.450	74.790	71.390	72.400	72.400	1,891,714
2016-05-02	74.950	75.560	74.070	75.450	75.450	1,040,875
2016-04-29	75.590	76.260	73.770	74.980	74.980	982,169
2016-04-28	75.820	76.910	74.900	75.170	75.170	806,382
2016-04-27	76.140	76.690	75.250	75.930	75.930	742,170
2016-04-26	76.450	76.700	75.500	76.260	76.260	1,003,294

← NewerPage 44 of 59 · 3,527 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.