Workday, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2012-12-20 | 55.000 | 56.900 | 52.740 | 56.160 | 56.160 | 799,800 |
| 2012-12-19 | 53.500 | 57.100 | 52.650 | 55.130 | 55.130 | 1,444,446 |
| 2012-12-18 | 51.120 | 53.410 | 50.020 | 53.390 | 53.390 | 517,107 |
| 2012-12-17 | 50.390 | 51.050 | 50.100 | 50.940 | 50.940 | 148,645 |
| 2012-12-14 | 50.000 | 50.970 | 49.940 | 50.480 | 50.480 | 158,471 |
| 2012-12-13 | 51.600 | 51.600 | 50.200 | 50.270 | 50.270 | 156,170 |
| 2012-12-12 | 52.000 | 53.020 | 51.340 | 51.400 | 51.400 | 326,529 |
| 2012-12-11 | 51.780 | 52.840 | 50.400 | 51.690 | 51.690 | 445,465 |
| 2012-12-10 | 51.880 | 52.500 | 49.780 | 51.500 | 51.500 | 612,316 |
| 2012-12-07 | 48.850 | 51.330 | 48.500 | 51.200 | 51.200 | 681,250 |
| 2012-12-06 | 48.990 | 48.990 | 47.740 | 48.400 | 48.400 | 163,472 |
| 2012-12-05 | 49.750 | 49.900 | 48.240 | 48.300 | 48.300 | 370,374 |
| 2012-12-04 | 49.590 | 49.890 | 48.700 | 49.700 | 49.700 | 346,017 |
| 2012-12-03 | 50.100 | 51.330 | 49.260 | 50.100 | 50.100 | 621,795 |
| 2012-11-30 | 51.970 | 51.990 | 49.595 | 50.100 | 50.100 | 584,162 |
| 2012-11-29 | 53.140 | 53.680 | 49.620 | 51.700 | 51.700 | 1,467,481 |
| 2012-11-28 | 51.050 | 53.220 | 49.020 | 53.190 | 53.190 | 1,232,635 |
| 2012-11-27 | 51.000 | 53.190 | 50.730 | 51.850 | 51.850 | 852,420 |
| 2012-11-26 | 50.800 | 51.750 | 50.000 | 50.820 | 50.820 | 341,615 |
| 2012-11-23 | 52.460 | 52.460 | 50.430 | 50.790 | 50.790 | 148,719 |
| 2012-11-21 | 51.050 | 52.100 | 51.050 | 51.950 | 51.950 | 441,269 |
| 2012-11-20 | 49.860 | 51.000 | 49.620 | 50.710 | 50.710 | 314,837 |
| 2012-11-19 | 49.950 | 49.950 | 48.920 | 49.610 | 49.610 | 216,127 |
| 2012-11-16 | 47.500 | 48.950 | 47.400 | 48.850 | 48.850 | 194,171 |
| 2012-11-15 | 48.110 | 48.620 | 47.070 | 47.940 | 47.940 | 371,792 |
| 2012-11-14 | 46.770 | 48.500 | 46.750 | 47.380 | 47.380 | 267,137 |
| 2012-11-13 | 46.210 | 47.270 | 46.000 | 46.990 | 46.990 | 279,139 |
| 2012-11-12 | 47.470 | 47.680 | 46.380 | 46.990 | 46.990 | 274,709 |
| 2012-11-09 | 49.600 | 49.600 | 47.600 | 48.000 | 48.000 | 120,364 |
| 2012-11-08 | 49.250 | 49.680 | 47.690 | 49.050 | 49.050 | 278,591 |
| 2012-11-07 | 48.430 | 48.710 | 46.820 | 48.070 | 48.070 | 284,010 |
| 2012-11-06 | 48.530 | 50.330 | 48.250 | 48.540 | 48.540 | 509,833 |
| 2012-11-05 | 49.980 | 50.000 | 48.740 | 49.880 | 49.880 | 310,177 |
| 2012-11-02 | 50.740 | 50.740 | 48.300 | 48.520 | 48.520 | 178,857 |
| 2012-11-01 | 49.100 | 49.660 | 48.180 | 48.920 | 48.920 | 305,879 |
| 2012-10-31 | 51.000 | 51.030 | 48.090 | 48.500 | 48.500 | 400,835 |
| 2012-10-26 | 49.650 | 50.500 | 48.200 | 50.000 | 50.000 | 484,592 |
| 2012-10-25 | 53.330 | 53.330 | 48.600 | 49.240 | 49.240 | 800,579 |
| 2012-10-24 | 54.010 | 54.250 | 51.860 | 52.120 | 52.120 | 469,572 |
| 2012-10-23 | 55.370 | 55.510 | 54.140 | 54.380 | 54.380 | 386,235 |
| 2012-10-22 | 55.580 | 56.220 | 54.110 | 55.400 | 55.400 | 478,184 |
| 2012-10-19 | 52.330 | 55.580 | 51.530 | 55.250 | 55.250 | 1,442,157 |
| 2012-10-18 | 55.080 | 55.100 | 50.870 | 53.420 | 53.420 | 1,523,359 |
| 2012-10-17 | 52.020 | 57.210 | 52.000 | 55.410 | 55.410 | 1,386,467 |
| 2012-10-16 | 53.490 | 53.500 | 51.910 | 52.160 | 52.160 | 805,382 |
| 2012-10-15 | 48.740 | 53.000 | 48.600 | 51.940 | 51.940 | 3,092,272 |
| 2012-10-12 | 48.050 | 51.370 | 45.050 | 48.690 | 48.690 | 18,137,051 |
← NewerPage 59 of 59 · 3,527 trading days
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.