Workday, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	108.11	109.88	107.34	109.08	109.08	1,370,682
2014-03-03	107.26	107.76	104.52	106.30	106.30	2,635,826
2014-02-28	115.93	116.40	104.44	109.92	109.92	6,087,963
2014-02-27	106.41	116.47	105.28	115.47	115.47	6,438,997
2014-02-26	100.00	100.70	98.740	100.28	100.28	2,064,401
2014-02-25	101.15	102.26	97.550	98.750	98.750	1,859,658
2014-02-24	101.29	101.50	99.710	100.36	100.36	1,008,422
2014-02-21	98.820	101.58	98.690	100.45	100.45	1,596,753
2014-02-20	97.350	98.460	96.340	98.200	98.200	860,565
2014-02-19	97.240	98.000	96.760	97.540	97.540	1,054,376
2014-02-18	97.510	98.480	96.670	97.350	97.350	1,119,930
2014-02-14	98.200	98.280	96.245	96.800	96.800	1,089,496
2014-02-13	94.340	98.550	94.160	98.320	98.320	867,956
2014-02-12	95.870	96.530	94.710	94.970	94.970	944,795
2014-02-11	92.500	96.050	91.780	95.870	95.870	1,261,548
2014-02-10	92.580	93.430	91.540	92.000	92.000	869,386
2014-02-07	91.250	93.680	89.560	92.560	92.560	1,421,281
2014-02-06	89.960	91.679	89.770	90.700	90.700	864,064
2014-02-05	88.100	90.060	88.000	88.590	88.590	1,082,301
2014-02-04	88.100	88.950	87.580	88.620	88.620	882,555
2014-02-03	89.540	91.450	86.060	87.940	87.940	1,387,141
2014-01-31	88.800	90.880	88.320	89.540	89.540	893,542
2014-01-30	87.470	91.590	87.210	89.770	89.770	1,389,058
2014-01-29	87.600	88.290	86.110	86.200	86.200	995,976
2014-01-28	87.110	88.590	86.150	87.590	87.590	1,172,213
2014-01-27	89.200	89.560	85.030	87.090	87.090	1,780,175
2014-01-24	90.590	90.892	88.880	88.990	88.990	869,090
2014-01-23	91.800	92.090	89.930	91.490	91.490	1,080,120
2014-01-22	93.360	93.740	92.080	92.320	92.320	565,998
2014-01-21	93.450	94.140	91.890	93.150	93.150	875,220
2014-01-17	93.980	94.550	92.110	92.480	92.480	1,082,997
2014-01-16	90.950	94.210	90.800	94.000	94.000	1,871,193
2014-01-15	91.950	92.000	90.150	90.840	90.840	3,913,218
2014-01-14	87.420	91.440	87.400	91.290	91.290	1,839,920
2014-01-13	89.790	90.640	87.520	87.880	87.880	1,441,597
2014-01-10	88.530	89.900	88.280	89.690	89.690	869,123
2014-01-09	89.010	89.830	87.775	88.840	88.840	986,866
2014-01-08	88.250	89.120	87.880	89.000	89.000	1,382,867
2014-01-07	85.860	89.300	85.710	88.130	88.130	2,768,067
2014-01-06	82.420	85.370	82.086	84.590	84.590	2,093,563
2014-01-03	82.100	82.630	81.110	82.470	82.470	528,689
2014-01-02	82.280	83.060	80.553	81.770	81.770	1,058,909
2013-12-31	82.460	83.350	82.180	83.160	83.160	595,004
2013-12-30	81.780	82.690	81.080	82.420	82.420	411,671
2013-12-27	81.730	82.610	81.470	82.060	82.060	866,389
2013-12-26	81.970	82.900	81.340	82.510	82.510	837,147
2013-12-24	81.710	82.470	79.710	82.370	82.370	475,764
2013-12-23	82.000	83.450	81.840	82.670	82.670	1,029,373
2013-12-20	80.500	81.950	79.830	81.850	81.850	2,512,885
2013-12-19	80.600	81.040	79.970	80.130	80.130	813,361
2013-12-18	80.020	80.500	78.901	80.500	80.500	788,913
2013-12-17	80.000	80.040	78.895	79.900	79.900	775,553
2013-12-16	80.000	80.570	79.700	80.000	80.000	572,856
2013-12-13	79.890	80.308	79.480	79.980	79.980	478,514
2013-12-12	79.090	80.280	78.260	79.720	79.720	620,238
2013-12-11	80.550	80.550	78.810	79.210	79.210	657,790
2013-12-10	80.410	80.650	79.290	80.330	80.330	976,653
2013-12-09	80.250	80.260	78.950	80.230	80.230	1,213,596
2013-12-06	82.200	82.500	80.340	81.440	81.440	1,264,151
2013-12-05	79.280	81.900	78.535	81.820	81.820	1,354,635

← NewerPage 54 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.