Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	75.440	76.700	75.330	76.230	76.230	1,241,740
2016-04-22	76.810	77.490	75.200	76.950	76.950	1,300,221
2016-04-21	78.240	79.900	77.300	77.440	77.440	1,975,854
2016-04-20	75.740	76.817	74.320	76.260	76.260	1,297,581
2016-04-19	78.000	78.030	74.780	75.380	75.380	1,738,567
2016-04-18	76.430	78.760	76.230	77.660	77.660	1,419,652
2016-04-15	77.350	77.640	75.510	76.800	76.800	2,270,243
2016-04-14	78.570	78.920	77.500	77.670	77.670	1,264,118
2016-04-13	76.950	79.000	76.690	78.870	78.870	1,303,566
2016-04-12	76.820	77.264	75.040	76.410	76.410	1,325,047
2016-04-11	78.980	78.990	76.960	77.030	77.030	1,043,710
2016-04-08	78.470	78.970	77.010	78.290	78.290	1,143,800
2016-04-07	78.410	78.840	77.180	77.980	77.980	1,971,871
2016-04-06	77.910	79.290	77.160	79.010	79.010	1,785,781
2016-04-05	78.310	79.060	77.530	78.130	78.130	1,408,512
2016-04-04	78.600	80.000	78.370	78.920	78.920	1,686,701
2016-04-01	76.440	78.940	76.000	78.600	78.600	2,777,806
2016-03-31	75.880	77.410	75.360	76.840	76.840	2,214,183
2016-03-30	74.650	76.600	74.410	76.140	76.140	2,340,410
2016-03-29	71.930	74.530	71.430	74.340	74.340	1,955,581
2016-03-28	72.160	72.540	71.020	72.200	72.200	1,291,249
2016-03-24	70.920	72.190	70.270	72.050	72.050	1,479,196
2016-03-23	72.180	72.480	70.950	71.260	71.260	1,325,293
2016-03-22	72.190	73.168	71.620	72.000	72.000	1,394,427
2016-03-21	72.000	73.990	71.680	73.030	73.030	1,927,389
2016-03-18	70.400	72.310	69.890	72.000	72.000	2,136,223
2016-03-17	70.960	71.930	69.560	70.160	70.160	2,121,725
2016-03-16	69.790	72.340	69.061	71.390	71.390	3,046,934
2016-03-15	71.760	71.990	69.340	70.270	70.270	2,721,194
2016-03-14	70.990	72.760	70.570	72.550	72.550	1,663,354
2016-03-11	72.480	72.860	70.470	71.190	71.190	2,632,572
2016-03-10	73.360	73.940	69.320	71.690	71.690	3,084,837
2016-03-09	71.710	72.980	71.160	72.880	72.880	1,638,256
2016-03-08	72.040	72.510	70.550	71.230	71.230	2,695,645
2016-03-07	72.410	74.670	71.302	72.550	72.550	3,708,580
2016-03-04	73.140	75.500	72.810	73.110	73.110	3,270,548
2016-03-03	71.800	74.440	70.570	74.300	74.300	3,178,071
2016-03-02	70.890	72.130	70.060	71.910	71.910	4,869,672
2016-03-01	65.190	71.900	63.610	71.740	71.740	12,029,990
2016-02-29	59.480	61.740	59.000	60.450	60.450	4,431,298
2016-02-26	60.000	61.180	58.650	59.520	59.520	4,000,264
2016-02-25	58.940	61.400	57.260	59.380	59.380	3,490,270
2016-02-24	56.080	58.620	54.350	57.560	57.560	3,705,883
2016-02-23	57.090	57.650	56.400	56.530	56.530	1,679,293
2016-02-22	57.770	59.240	56.840	57.320	57.320	2,080,975
2016-02-19	54.720	58.190	54.720	57.120	57.120	3,482,869
2016-02-18	54.530	55.640	53.450	54.040	54.040	2,059,561
2016-02-17	50.690	55.880	50.690	54.780	54.780	3,865,559
2016-02-16	49.370	51.630	48.860	50.530	50.530	1,970,087
2016-02-12	50.920	52.420	48.570	49.250	49.250	2,176,598
2016-02-11	49.240	50.625	47.880	50.330	50.330	2,942,386
2016-02-10	49.740	51.930	49.300	49.960	49.960	2,819,952
2016-02-09	48.360	52.210	47.320	48.900	48.900	5,572,646
2016-02-08	51.940	52.300	47.608	48.970	48.970	5,970,905
2016-02-05	61.490	61.490	53.130	54.240	54.240	8,496,279
2016-02-04	62.990	65.080	62.360	64.840	64.840	1,838,964
2016-02-03	62.410	63.500	60.574	63.060	63.060	1,748,955
2016-02-02	64.220	64.840	61.690	61.790	61.790	2,709,181
2016-02-01	62.560	65.900	62.500	64.840	64.840	2,295,256
2016-01-29	62.710	64.200	62.050	63.010	63.010	2,059,132

← NewerPage 45 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.