WDAY: Workday, Inc. Historical Data

2016 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 76.6392

CLOSE 76.6914

Low

LOW 47.32

High

HIGH 93.35

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	77.79	78.65	76.54	77.76
01/05/2016	78.33	78.51	77	77.24
01/06/2016	75.02	75.51	73.71	74.4
01/07/2016	72.81	73.77	71.03	71.75
01/08/2016	72.16	72.83	70.7	71.07
01/11/2016	71.23	71.87	68.65	70.25
01/12/2016	71.3	73.76	70.38	71.9
01/13/2016	71.81	72.89	68.9	71.26
01/14/2016	71.91	72.37	69.54	70.5
01/15/2016	68.45	69.25	67.47	67.87
01/19/2016	68.56	68.86	65.11	66.1
01/20/2016	64.95	68.25	62.82	67.49
01/21/2016	67.49	69.9	65.76	68.6
01/22/2016	69.75	70.7	69	69.47
01/25/2016	69.43	69.53	67.21	67.37
01/26/2016	67.5	67.525	65.24	66.65
01/27/2016	65.83	66.47	63.7	64.5
01/28/2016	63.24	63.9	60.17	62.03
01/29/2016	62.71	64.2	62.05	63.01
02/01/2016	62.56	65.9	62.5	64.84
02/02/2016	64.22	64.84	61.69	61.79
02/03/2016	62.41	63.5	60.574	63.06
02/04/2016	62.99	65.08	62.36	64.84
02/05/2016	61.49	61.49	53.13	54.24
02/08/2016	51.94	52.3	47.6075	48.97
02/09/2016	48.36	52.21	47.32	48.9
02/10/2016	49.74	51.93	49.3	49.96
02/11/2016	49.24	50.625	47.88	50.33
02/12/2016	50.92	52.42	48.57	49.25
02/16/2016	49.37	51.63	48.86	50.53
02/17/2016	50.69	55.88	50.69	54.78
02/18/2016	54.53	55.64	53.45	54.04
02/19/2016	54.72	58.19	54.72	57.12
02/22/2016	57.77	59.24	56.84	57.32
02/23/2016	57.09	57.6499	56.4	56.53
02/24/2016	56.08	58.62	54.35	57.56
02/25/2016	58.94	61.4	57.26	59.38
02/26/2016	60	61.18	58.65	59.52
02/29/2016	59.48	61.74	59	60.45
03/01/2016	65.19	71.9	63.61	71.74
03/02/2016	70.89	72.13	70.06	71.91
03/03/2016	71.8	74.44	70.57	74.3
03/04/2016	73.14	75.5	72.81	73.11
03/07/2016	72.41	74.67	71.302	72.55
03/08/2016	72.04	72.51	70.55	71.23
03/09/2016	71.71	72.98	71.16	72.88
03/10/2016	73.36	73.94	69.32	71.69
03/11/2016	72.48	72.86	70.4701	71.19
03/14/2016	70.99	72.7599	70.57	72.55
03/15/2016	71.76	71.99	69.34	70.27
03/16/2016	69.79	72.34	69.0608	71.39
03/17/2016	70.96	71.93	69.56	70.16
03/18/2016	70.4	72.31	69.89	72
03/21/2016	72	73.99	71.68	73.03
03/22/2016	72.19	73.1684	71.62	72
03/23/2016	72.18	72.48	70.95	71.26
03/24/2016	70.92	72.19	70.27	72.05
03/28/2016	72.16	72.54	71.02	72.2
03/29/2016	71.93	74.53	71.43	74.34
03/30/2016	74.65	76.6	74.41	76.14
03/31/2016	75.88	77.41	75.36	76.84
04/01/2016	76.44	78.94	76	78.6
04/04/2016	78.6	80	78.37	78.92
04/05/2016	78.31	79.06	77.53	78.13
04/06/2016	77.91	79.29	77.16	79.01
04/07/2016	78.41	78.84	77.18	77.98
04/08/2016	78.47	78.97	77.01	78.29
04/11/2016	78.98	78.99	76.96	77.03
04/12/2016	76.82	77.264	75.04	76.41
04/13/2016	76.95	79	76.69	78.87
04/14/2016	78.57	78.92	77.5	77.67
04/15/2016	77.35	77.64	75.51	76.8
04/18/2016	76.43	78.76	76.23	77.66
04/19/2016	78	78.03	74.78	75.38
04/20/2016	75.74	76.817	74.32	76.26
04/21/2016	78.24	79.9	77.2999	77.44
04/22/2016	76.81	77.49	75.2	76.95
04/25/2016	75.44	76.7	75.33	76.23
04/26/2016	76.45	76.7	75.5	76.26
04/27/2016	76.14	76.69	75.25	75.93
04/28/2016	75.82	76.91	74.9	75.17
04/29/2016	75.59	76.26	73.77	74.98
05/02/2016	74.95	75.56	74.07	75.45
05/03/2016	74.45	74.79	71.39	72.4
05/04/2016	72.12	72.28	70.55	71.27
05/05/2016	71.41	72.95	71.12	71.52
05/06/2016	70.58	71.82	69.19	70.97
05/09/2016	69.1	70.95	69	70.23
05/10/2016	70.27	72.68	70.24	72.61
05/11/2016	72.26	72.8	71.57	71.61
05/12/2016	72	72.16	70.46	71.05
05/13/2016	71.02	71.71	70.21	70.65
05/16/2016	70.75	72.71	70.51	72.41
05/17/2016	72.28	73.23	71.6328	71.83
05/18/2016	71.54	73.66	71.4	72.72
05/19/2016	73.1	75.42	72.7	73.58
05/20/2016	74.21	75.32	73.56	75.26
05/23/2016	75.03	75.87	74.62	75.19
05/24/2016	75.19	77.24	75	76.94
05/25/2016	77.47	78.57	77.26	77.82
05/26/2016	77.87	78.93	77.82	78
05/27/2016	75.63	76.4	73.6	76.03
05/31/2016	75.99	77.14	75.411	75.84
06/01/2016	74.5	77.99	73.5	77.38
06/02/2016	77	78.2	76.46	78.18
06/03/2016	77.69	80.16	77.18	80.14
06/06/2016	80.25	82	79.83	81.84
06/07/2016	81.64	82	80.82	81.32
06/08/2016	81.57	81.61	80.43	80.46
06/09/2016	79.67	80.51	79.18	79.89
06/10/2016	79.23	79.35	77.32	77.63
06/13/2016	77.48	79.94	77.32	78.89
06/14/2016	78.42	81.22	78.33	80.85
06/15/2016	80.39	81.56	80.01	80.23
06/16/2016	79.42	79.68	78.12	79.3
06/17/2016	79	79.255	78.28	78.6
06/20/2016	79.51	80.39	79.09	79.33
06/21/2016	79.55	80.07	79.01	79.41
06/22/2016	79.12	79.46	78.12	78.21
06/23/2016	79.07	80.39	78.73	80.33
06/24/2016	76.88	78	73.39	74.03
06/27/2016	72.98	73.01	69.15	69.46
06/28/2016	71.17	73	70.01	70.72
06/29/2016	71.5	73.97	71.48	73.89
06/30/2016	74.1	74.71	73.027	74.67
07/01/2016	74.26	75.66	73.68	74.34
07/05/2016	73.99	74.12	71.82	72.65
07/06/2016	72.34	73.41	71.295	72.6
07/07/2016	73.13	73.91	72.71	73.79
07/08/2016	74.25	76.1	73.98	75.71
07/11/2016	75.9	78.08	75.9	77.57
07/12/2016	78	82.22	77.13	80.48
07/13/2016	80.23	81.14	79.295	79.73
07/14/2016	80.35	80.71	79.42	79.94
07/15/2016	80	80	78.31	78.85
07/18/2016	78.58	78.96	78.25	78.41
07/19/2016	78.28	79.2	77.831	78.96
07/20/2016	78.2	80.5	77.8	79.82
07/21/2016	79.6	80.3	77.9	78.18
07/22/2016	78.77	80.17	78.05	79.97
07/25/2016	79.99	81	79.37	80.03
07/26/2016	79.99	80.24	79.27	80.1
07/27/2016	80.55	81.67	80.395	81.24
07/28/2016	83.62	85	82.86	83.09
07/29/2016	82.72	83.5	80.811	83.34
08/01/2016	83.34	83.39	82.16	82.74
08/02/2016	82.54	82.65	79.62	80.39
08/03/2016	79.8	82.06	79.43	82.03
08/04/2016	81.78	82.72	81.78	82.34
08/05/2016	82.51	83.2	82.51	83.09
08/08/2016	83.09	83.45	82.445	82.62
08/09/2016	83.04	83.28	82.74	83.05
08/10/2016	83	83.05	81.63	82.51
08/11/2016	83	83.88	82.43	83.65
08/12/2016	83.55	83.939	83.14	83.49
08/15/2016	84.46	84.48	82.73	83.65
08/16/2016	83.17	83.46	81.69	82.25
08/17/2016	82.25	82.68	80.35	80.7
08/18/2016	80.67	81.92	79.82	81.37
08/19/2016	81	82.45	79.97	82.08
08/22/2016	79.39	79.98	78.34	79.24
08/23/2016	80.11	81.15	79.79	79.95
08/24/2016	80.44	81.3999	79.07	79.65
08/25/2016	85.36	85.96	82.49	85.33
08/26/2016	84.8	84.83	82.13	83.08
08/29/2016	83.25	83.75	82.82	83.36
08/30/2016	83.19	85	83.18	84.97
08/31/2016	84.79	85.1	84.27	84.79
09/01/2016	84.0462	87.94	84	87.89
09/02/2016	87.29	89.4	86.85	88.98
09/06/2016	89.34	90.3	88.98	90.1
09/07/2016	89.98	90.73	88.885	89.28
09/08/2016	88.84	89.7	88.43	88.73
09/09/2016	88.07	88.62	86.7	87.22
09/12/2016	86.41	87.86	86.03	87.51
09/13/2016	87	87.45	85.37	86.67
09/14/2016	86.44	87.38	85.86	86.73
09/15/2016	86.94	88.94	86.46	88.5
09/16/2016	87.7	89.06	86.99	88.93
09/19/2016	89.28	90.15	88.37	88.65
09/20/2016	89.23	89.62	88.12	88.69
09/21/2016	89.36	90.73	88.81	90.52
09/22/2016	89.98	90.88	89.97	90.28
09/23/2016	90.28	90.28	89.27	89.51
09/26/2016	88.99	88.99	87.82	88.32
09/27/2016	88.32	89.86	88.01	89.79
09/28/2016	90.58	90.95	89.265	90.88
09/29/2016	90.7	91.39	90.21	90.36
09/30/2016	91	92.46	90.7	91.69
10/03/2016	91.56	92.11	90.25	91.18
10/04/2016	91.18	91.75	90.22	90.49
10/05/2016	90.79	92.5	90.61	92.05
10/06/2016	92.79	93	91.0901	91.56
10/07/2016	91.13	91.62	90.135	91.04
10/10/2016	91.45	93.35	91.45	91.78
10/11/2016	91.46	91.6	87.85	88.29
10/12/2016	87.94	88.27	87.02	87.62
10/13/2016	86.9	87.56	86.24	87.15
10/14/2016	87.95	89.09	86.77	87.01
10/17/2016	87.01	87.44	85.93	86.08
10/18/2016	87.38	87.72	86.47	86.54
10/19/2016	87.02	87.94	86.6401	87.3
10/20/2016	86.85	88.29	86.8	88.07
10/21/2016	87.82	88.51	87.09	88.48
10/24/2016	89.07	89.35	88.29	88.54
10/25/2016	88.36	88.84	87.52	87.71
10/26/2016	87.14	87.75	86.31	86.68
10/27/2016	87.9	88.49	85.51	85.76
10/28/2016	85.92	87.39	85.92	86.2
10/31/2016	86.58	87.05	85.53	86.68
11/01/2016	87.22	87.26	84.37	84.96
11/02/2016	84.09	84.93	82.38	83.1
11/03/2016	83.1	83.82	82.63	83
11/04/2016	83.06	83.78	82.3	82.77
11/07/2016	84.28	86.15	84.1	85.59
11/08/2016	85.09	86.76	84.67	85.7
11/09/2016	83.75	86.59	83.75	84.97
11/10/2016	85.38	86.78	81.26	82.08
11/11/2016	82	83.03	81.47	82.74
11/14/2016	83.07	83.34	80.43	80.52
11/15/2016	81.01	82.295	80.34	81.41
11/16/2016	80.14	81.73	78.05	80.92
11/17/2016	80.92	83.39	80.83	83.14
11/18/2016	83.82	84.61	82.4801	82.75
11/21/2016	82.79	84.14	82.33	83.85
11/22/2016	83.02	83.835	81.56	83.15
11/23/2016	82.77	83.3	82.31	83.13
11/25/2016	83.42	84.11	83	83.64
11/28/2016	83.61	84.39	83.14	83.18
11/29/2016	83.29	84.58	83	84.05
11/30/2016	84.93	85.98	83.92	84.32
12/01/2016	84.43	84.84	79.88	81.6
12/02/2016	68.92	74.3096	67.03	71.4
12/05/2016	71.45	74.35	71.4	73.68
12/06/2016	73.85	73.85	72.05	73.5
12/07/2016	73.06	73.38	72.075	72.7
12/08/2016	72.86	73.2	71.44	71.81
12/09/2016	71.99	72.41	70.06	70.65
12/12/2016	70.6	71.02	69.7	70.02
12/13/2016	70.4	71.59	70.09	70.56
12/14/2016	70.6	70.77	68.51	68.92
12/15/2016	68.92	69.63	68.5315	69.41
12/16/2016	68.17	69.54	68.17	69
12/19/2016	68.82	69.43	68.67	69.13
12/20/2016	69.38	69.38	68.01	68.66
12/21/2016	68.58	68.85	67.36	67.9
12/22/2016	67.98	68.32	66.11	66.55
12/23/2016	66.69	67.49	66.61	67.47
12/27/2016	67.86	68.48	67.56	68.1
12/28/2016	68.05	68.11	66.68	66.93
12/29/2016	66.7	67.29	66.57	67.04
12/30/2016	67.28	67.28	65.79	66.09

Menu

Create your free account now!

WDAY: Workday, Inc. Historical Data

2016 Historical Chart

Average

Low

High