WDAY: Workday, Inc. Historical Data

2014 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 86.3987

CLOSE 86.3433

Low

LOW 64.21

High

HIGH 116.47

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	82.28	83.06	80.5525	81.77
01/03/2014	82.1	82.63	81.11	82.47
01/06/2014	82.42	85.37	82.086	84.59
01/07/2014	85.86	89.3	85.71	88.13
01/08/2014	88.25	89.12	87.88	89
01/09/2014	89.01	89.83	87.775	88.84
01/10/2014	88.53	89.9	88.28	89.69
01/13/2014	89.79	90.64	87.52	87.88
01/14/2014	87.42	91.44	87.4	91.29
01/15/2014	91.95	92	90.15	90.84
01/16/2014	90.95	94.21	90.8	94
01/17/2014	93.98	94.55	92.11	92.48
01/21/2014	93.45	94.14	91.89	93.15
01/22/2014	93.36	93.74	92.08	92.32
01/23/2014	91.8	92.09	89.93	91.49
01/24/2014	90.59	90.892	88.88	88.99
01/27/2014	89.2	89.56	85.03	87.09
01/28/2014	87.11	88.59	86.15	87.59
01/29/2014	87.6	88.29	86.11	86.2
01/30/2014	87.47	91.59	87.21	89.77
01/31/2014	88.8	90.88	88.32	89.54
02/03/2014	89.54	91.45	86.06	87.94
02/04/2014	88.1	88.95	87.58	88.62
02/05/2014	88.1	90.06	88	88.59
02/06/2014	89.96	91.679	89.77	90.7
02/07/2014	91.25	93.68	89.56	92.56
02/10/2014	92.58	93.43	91.54	92
02/11/2014	92.5	96.05	91.78	95.87
02/12/2014	95.87	96.53	94.71	94.97
02/13/2014	94.34	98.55	94.16	98.32
02/14/2014	98.2	98.28	96.245	96.8
02/18/2014	97.51	98.48	96.67	97.35
02/19/2014	97.24	98	96.76	97.54
02/20/2014	97.35	98.46	96.34	98.2
02/21/2014	98.82	101.58	98.69	100.45
02/24/2014	101.29	101.5	99.71	100.36
02/25/2014	101.15	102.26	97.55	98.75
02/26/2014	100	100.6951	98.74	100.28
02/27/2014	106.41	116.47	105.28	115.47
02/28/2014	115.93	116.4	104.4415	109.92
03/03/2014	107.26	107.76	104.52	106.3
03/04/2014	108.11	109.88	107.34	109.08
03/05/2014	109.11	109.11	105.77	107.03
03/06/2014	107.59	107.79	103.58	104.79
03/07/2014	105.58	105.58	101.15	102.08
03/10/2014	102.01	102.45	99.53	100.95
03/11/2014	101.39	103.7	100.1	100.91
03/12/2014	100.11	102.89	98.76	102.63
03/13/2014	103.82	104.9299	100.12	101.21
03/14/2014	100.71	102.11	99.33	100.91
03/17/2014	101.57	102.907	100.27	101.57
03/18/2014	101.72	104.96	100.43	104.25
03/19/2014	104.25	105.48	101.05	102.05
03/20/2014	101.84	102.65	100.03	100.15
03/21/2014	101	101.35	96.93	97.1
03/24/2014	97.5	98.23	90.88	95.58
03/25/2014	96.01	97.6	93.01	94.42
03/26/2014	94.79	95.75	89.65	92.59
03/27/2014	92.23	93.3	89.81	90.9
03/28/2014	91.11	92.85	90.35	90.76
03/31/2014	91.73	93.54	90.9	91.43
04/01/2014	91.55	96.27	91.5	95.28
04/02/2014	95.22	96.49	91.52	92.17
04/03/2014	92.25	92.56	83.02	83.91
04/04/2014	84.99	86.04	79.18	80.68
04/07/2014	80.36	82.24	75.38	78.14
04/08/2014	80.07	81.99	76.83	81.2
04/09/2014	81.87	83.16	80.56	83.02
04/10/2014	82.78	82.87	73.72	75.62
04/11/2014	74.5	75.96	71.41	71.86
04/14/2014	73.39	75.69	71.5	73
04/15/2014	73	78.74	72.7	77.81
04/16/2014	78.32	79.45	75.5	77.57
04/17/2014	77.56	80.74	76.631	79.8
04/21/2014	79.79	80.5899	76.88	77.93
04/22/2014	78.91	82	78.81	81.37
04/23/2014	80.44	80.51	76.43	76.64
04/24/2014	77.68	77.7	69.47	72.59
04/25/2014	71.75	71.77	67.02	67.61
04/28/2014	67.76	69	64.21	67.31
04/29/2014	67.5	73.59	66.12	73.3
04/30/2014	71.9	73.81	69.71	73.07
05/01/2014	72.59	77.65	72.58	74.83
05/02/2014	75	76.72	74.75	75.73
05/05/2014	74.75	76.28	73.53	76.24
05/06/2014	75.55	76.71	72.94	73.26
05/07/2014	73.14	73.79	66.5	67.48
05/08/2014	66.6	70.38	66.4	67.06
05/09/2014	66.81	69.14	65.75	68.21
05/12/2014	68.89	73.63	68.32	72.44
05/13/2014	72.5	73.3999	70.95	72.03
05/14/2014	71.54	73.25	70.67	71
05/15/2014	69.51	71	67.87	70.69
05/16/2014	70.79	72.127	68.98	71.76
05/19/2014	71.41	77.36	71.02	74.52
05/20/2014	74.72	77.23	73.11	75.51
05/21/2014	75.36	75.69	73.41	75.37
05/22/2014	75.12	77.79	74.97	76.83
05/23/2014	76.83	78.31	76.4	78.3
05/27/2014	79.02	82.5	78.91	82.13
05/28/2014	86.04	87.24	80.52	84.04
05/29/2014	83.27	83.99	80.16	80.96
05/30/2014	80.8	80.8	77.27	78.37
06/02/2014	78.25	78.25	75.32	75.43
06/03/2014	75.25	76.653	74.32	75.79
06/04/2014	75.34	77.34	74.32	76.8
06/05/2014	77.15	80.86	76.5	80.01
06/06/2014	81	81.33	79.29	81.01
06/09/2014	79.2	81.77	79.05	80.28
06/10/2014	80.22	81.99	79.18	79.83
06/11/2014	79.6	81.71	78.86	81.2
06/12/2014	81.15	83.74	80.46	81.52
06/13/2014	81.51	84	80.75	83.86
06/16/2014	83.16	86.16	83.06	85.6
06/17/2014	85.53	86.5	84.4	85.83
06/18/2014	86.28	87.69	85.13	87.24
06/19/2014	87.73	87.73	85.05	86.63
06/20/2014	86.16	86.6	84.25	84.86
06/23/2014	85.14	87.17	84.86	85.74
06/24/2014	86.04	88.19	85.61	86.33
06/25/2014	86.5	87.4	85.45	87.06
06/26/2014	87.09	89.6	87.04	88.46
06/27/2014	87.62	89.79	87.58	88.85
06/30/2014	89	91.1	88.85	89.86
07/01/2014	90.02	91.96	89.93	90.93
07/02/2014	90.77	92.15	89.8	90.02
07/03/2014	90.36	90.49	88.035	88.96
07/07/2014	88.96	88.96	86.715	87.25
07/08/2014	86.98	87	79.7	81.79
07/09/2014	82.25	83.22	80.06	81.93
07/10/2014	78.8501	81.5	78.75	80.57
07/11/2014	80.8	81.65	79.53	80.39
07/14/2014	81.24	82.49	80.3	81.52
07/15/2014	81.51	82.04	78.84	79.47
07/16/2014	80.19	81.06	79.12	79.28
07/17/2014	79.47	80.02	76.85	77.47
07/18/2014	77.73	79.185	77.25	79.05
07/21/2014	78.77	79.76	78.2	79.26
07/22/2014	79.87	81.63	79.27	79.87
07/23/2014	80	80.58	79.31	79.83
07/24/2014	80.78	82.17	80	81.96
07/25/2014	81.16	81.94	80.6901	81.42
07/28/2014	81.09	81.75	79.5	79.87
07/29/2014	80.37	81.5	79.41	80.85
07/30/2014	81	86.15	81	86
07/31/2014	84.1	85.1699	83.44	83.84
08/01/2014	83.82	84.38	81.6	82.65
08/04/2014	82.75	85.43	82.5	85.12
08/05/2014	84.55	85.88	83.49	83.71
08/06/2014	83.17	83.5	82	82.11
08/07/2014	82.87	84.5599	82.51	83.63
08/08/2014	83.57	84.03	82.5	83.91
08/11/2014	85.25	86.86	84.58	85.87
08/12/2014	85.43	86.41	83.855	84.8
08/13/2014	85.61	86.6	84.61	86.44
08/14/2014	86.23	87.22	85.74	86.56
08/15/2014	86.99	87.8	85.63	86.54
08/18/2014	87.89	89.72	87.725	88.44
08/19/2014	88.66	89.35	88.17	88.66
08/20/2014	88.16	88.6	87.56	88.41
08/21/2014	88.43	88.68	87.235	87.81
08/22/2014	87.32	88.69	86.96	88.42
08/25/2014	88.99	89.88	88.41	89
08/26/2014	89.5	91.01	88.825	90.78
08/27/2014	90.5	91	89.22	90.3
08/28/2014	88.46	90.454	85.23	85.89
08/29/2014	86.36	91.55	86.36	91.07
09/02/2014	89.89	90	88.62	89.95
09/03/2014	90.09	90.25	87.98	88.6
09/04/2014	89.04	89.7094	87.88	88.24
09/05/2014	87.71	90.86	87.58	90.07
09/08/2014	90.27	94.49	90.16	93.98
09/09/2014	93.7	94.2	91.1801	91.35
09/10/2014	91.18	92.35	89.36	91.81
09/11/2014	91.89	93.25	91.49	92.58
09/12/2014	92.18	92.67	90.65	91.29
09/15/2014	90.64	90.7	84.47	85.61
09/16/2014	85.42	86.665	84.2	86.17
09/17/2014	85.96	86.71	84.92	85.72
09/18/2014	86.15	86.47	84.99	85.99
09/19/2014	86.75	89.28	85.57	89.05
09/22/2014	88.42	88.46	83.51	84
09/23/2014	83.87	84.92	83.13	83.6
09/24/2014	84.09	84.99	83.38	84.6
09/25/2014	84.26	84.5	81.92	82.09
09/26/2014	82.53	83.325	81.65	82.04
09/29/2014	81.22	83.43	80.22	82.77
09/30/2014	82.89	82.97	81.42	82.5
10/01/2014	82.05	82.27	79.78	80.52
10/02/2014	80.5	82.66	79.32	81.64
10/03/2014	82.6	84.84	82.16	83.33
10/06/2014	83.52	84.38	81.71	82.99
10/07/2014	82.24	82.46	79.98	80.06
10/08/2014	79.53	82.15	77.5	81.57
10/09/2014	81.55	82.35	80.2	81.1
10/10/2014	80.5	81.66	78.12	79.28
10/13/2014	79.64	80.92	77.7	78.42
10/14/2014	79.46	81.28	78.1	78.61
10/15/2014	77.42	78.96	75.23	78.55
10/16/2014	76.93	81.25	76.93	80.54
10/17/2014	81.12	83.84	81.07	82.97
10/20/2014	82.37	84.0134	81.83	82.7
10/21/2014	82.64	85.08	82.43	84.62
10/22/2014	84.42	85	82.46	82.56
10/23/2014	83.43	87.31	82.98	85.73
10/24/2014	86.16	89.83	85.52	89.51
10/27/2014	88.99	89.89	88.22	89.58
10/28/2014	89.7	94.49	89.69	93.86
10/29/2014	93.53	93.63	90.91	91.22
10/30/2014	90.79	92.77	90.46	92.5
10/31/2014	94.09	97.4	94.09	95.48
11/03/2014	95.48	97.16	94.64	95.63
11/04/2014	95.35	96.25	94.8739	95.51
11/05/2014	96	96.01	92.18	92.65
11/06/2014	93.17	95.44	93.11	94.99
11/07/2014	95.25	96.1	93.92	94.56
11/10/2014	94.6	95.45	93.475	95.16
11/11/2014	94.87	95.6	94.23	94.62
11/12/2014	94.45	95	93	94.47
11/13/2014	94.87	95.34	93.22	94.2
11/14/2014	94.72	95.64	93.77	95.29
11/17/2014	95	96.12	92.6	93.31
11/18/2014	94.16	94.16	92.48	92.87
11/19/2014	92.9	93.14	90.08	90.9
11/20/2014	90.84	92.72	90.1	91.65
11/21/2014	93.01	93.232	91.73	93
11/24/2014	93.49	93.5	91.35	92.49
11/25/2014	85.54	88.95	85.35	87.37
11/26/2014	87.59	88.44	87.09	87.87
11/28/2014	87.9	88	86.58	87.05
12/01/2014	86.62	86.75	84.69	85.01
12/02/2014	85.08	85.25	82.68	83.56
12/03/2014	83.49	83.78	81.77	82.73
12/04/2014	82.93	83.51	81.48	82.29
12/05/2014	82.6	83.36	81.77	83.36
12/08/2014	83.36	84.9	81.51	81.96
12/09/2014	81	84.09	79.25	83.65
12/10/2014	83.46	84.44	81.36	82.45
12/11/2014	82.95	85.38	82.67	82.98
12/12/2014	81.92	82.86	81	81.58
12/15/2014	82.47	82.5	80.45	80.89
12/16/2014	80.34	81.54	78.78	78.87
12/17/2014	79.26	80.93	78.09	80.62
12/18/2014	82.03	84.7	81.38	84.57
12/19/2014	84.79	85.75	84.29	85.45
12/22/2014	85.49	85.74	83.83	84.14
12/23/2014	84.91	85.82	84.38	84.86
12/24/2014	84.47	85.11	84.02	84.28
12/26/2014	84.49	85.59	84.49	84.96
12/29/2014	84.7	84.85	82.57	83.69
12/30/2014	83.07	83.5	82.14	83.07
12/31/2014	83.49	83.5	81.46	81.61

Menu

Create your free account now!

WDAY: Workday, Inc. Historical Data

2014 Historical Chart

Average

Low

High