WDAY: Workday, Inc. Historical Data

2018 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 132.6894

CLOSE 132.8211

Low

LOW 100.24

High

HIGH 172.67

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	102.05	103.6	100.24	103.4
01/03/2018	103.88	105.9	102.02	105.17
01/04/2018	107.54	110.19	107.31	109.25
01/05/2018	109.94	109.94	108.3	109.32
01/08/2018	108.72	110.06	108.107	109.94
01/09/2018	109.95	109.98	108.64	109.7
01/10/2018	111.9	114.48	111.76	114.14
01/11/2018	113.58	114.77	112.55	114.24
01/12/2018	114.3	114.88	112.71	112.9
01/16/2018	112.93	114.4	108.86	110.09
01/17/2018	110.1	113.13	109.74	112.26
01/18/2018	111.61	113.72	111.36	113.28
01/19/2018	113.3	114.11	113.03	114.11
01/22/2018	114	115.32	113.09	115.3
01/23/2018	115.3	117.6	114.8	117.21
01/24/2018	117	117.49	114.4413	115.87
01/25/2018	117.01	117.35	115.14	115.32
01/26/2018	115.84	118.87	115.3203	118.81
01/29/2018	117.76	118.72	116.36	116.52
01/30/2018	118.66	121.73	116.48	120.26
01/31/2018	120.7	121.98	119.162	119.89
02/01/2018	119.03	121.42	118.26	119.03
02/02/2018	118.57	118.95	115.73	117.49
02/05/2018	116.22	119.97	114.75	114.75
02/06/2018	113	116.64	112.021	116.07
02/07/2018	116.87	119.89	116.41	117.77
02/08/2018	117.71	118.97	110.6	110.97
02/09/2018	112.1	113.93	107.75	112.96
02/12/2018	115.13	117.36	113.75	115.63
02/13/2018	114.99	116.82	114.62	116.63
02/14/2018	115.85	121.15	115.2	120.71
02/15/2018	121.5	125	119.91	124.31
02/16/2018	123.55	125	122.56	124.01
02/20/2018	124.29	127.55	123.51	126.02
02/21/2018	126.57	128.32	125.575	125.67
02/22/2018	126.33	128.25	124.23	124.36
02/23/2018	125.47	127.46	124.64	127.33
02/26/2018	128.81	129	126.23	127.8
02/27/2018	128.19	131.18	127.42	128.21
02/28/2018	125.2	129.89	125	126.67
03/01/2018	127.93	128.01	122.5	123.95
03/02/2018	122.39	131.38	121.77	131.28
03/05/2018	129.52	134.17	128.855	132.92
03/06/2018	133.32	135.98	132.65	135.95
03/07/2018	134.67	138.54	134.67	137.58
03/08/2018	138.04	139.9	136.55	136.94
03/09/2018	138	138.7312	136.17	137.62
03/12/2018	137.4	139.5	137.17	139.07
03/13/2018	140	140	136.79	137.34
03/14/2018	137.88	139.29	135.88	138.79
03/15/2018	139.03	139.06	135.9	136.42
03/16/2018	137.08	137.08	134.47	135.33
03/19/2018	133.61	134.34	129.51	131.6
03/20/2018	131.69	133.92	130.77	133.08
03/21/2018	133.3	135.52	132.28	133.43
03/22/2018	131.89	133.56	130.41	131.22
03/23/2018	131.14	132.26	127.61	127.64
03/26/2018	129.69	132.43	129.5	131.74
03/27/2018	133	133	125.2109	126.44
03/28/2018	125.77	126.75	122.51	123.77
03/29/2018	125.08	129	123.125	127.11
04/02/2018	125.84	127.29	123.4	125.24
04/03/2018	126	126.82	123.24	125.01
04/04/2018	122.73	126.46	122.55	126.04
04/05/2018	127.48	127.76	125.095	126
04/06/2018	124.74	126.17	121.93	122.58
04/09/2018	123.8	126.18	123.22	123.29
04/10/2018	127.15	127.48	124.415	126.5
04/11/2018	126.39	128.55	125.32	126.63
04/12/2018	127.6	129.06	126.86	128.23
04/13/2018	128.9	128.9	123.61	124.71
04/16/2018	125.95	127.97	125.12	126.83
04/17/2018	126.79	133.37	125.84	132.57
04/18/2018	131.01	133.56	129.7	132.6
04/19/2018	131.66	132.77	130.88	131.97
04/20/2018	131.55	132.41	129.81	130.53
04/23/2018	130.62	132.53	128.85	129.83
04/24/2018	130.44	132.99	123.535	125.56
04/25/2018	125.31	126.96	120.65	122.58
04/26/2018	123.84	126.78	122.96	125.93
04/27/2018	127.2	127.2	123.17	124.24
04/30/2018	124.88	125.85	123.44	124.84
05/01/2018	123.97	125.775	123.15	125.62
05/02/2018	124.72	127.65	124.5	126.37
05/03/2018	126.11	129.67	126.02	128.7
05/04/2018	127.96	132.58	127.96	130.05
05/07/2018	130.11	134.05	130.05	133.13
05/08/2018	132.64	136.2	132.54	134.79
05/09/2018	135.56	137.54	134.56	136.5
05/10/2018	136.95	138.65	136.77	138.01
05/11/2018	138.23	138.34	134.74	135.74
05/14/2018	135.8	137.515	133.36	133.96
05/15/2018	133.12	133.9515	131.41	133.43
05/16/2018	132.82	135.28	132.375	133.97
05/17/2018	133.26	134.39	131.64	132.92
05/18/2018	133	134.91	132.3	134.48
05/21/2018	135.82	136.04	130.67	131.7
05/22/2018	132.3	133.07	130.07	130.35
05/23/2018	127.81	129.69	126.3499	129.52
05/24/2018	129.9	132.22	129.23	130.5
05/25/2018	131.08	132.7	130.5	130.79
05/29/2018	130.2	130.94	129.37	130.41
05/30/2018	132.06	134.26	131.44	131.78
05/31/2018	132.04	134.08	130.61	130.96
06/01/2018	125.83	127.45	123.62	126.29
06/04/2018	127.33	128.18	123.9	128.15
06/05/2018	128.34	129.87	127.835	128.71
06/06/2018	128.82	129.71	127.28	128.31
06/07/2018	128.32	128.86	121.8571	123.37
06/08/2018	123.01	124.98	122.32	123.9
06/11/2018	123.31	124.28	121.68	123.24
06/12/2018	123.75	127.37	123.69	126.59
06/13/2018	127.24	127.94	125.23	126.44
06/14/2018	127.71	130.75	126.94	128.2
06/15/2018	127.99	128.645	125.91	128.09
06/18/2018	126.23	132.32	126.23	131.13
06/19/2018	129.5	130.29	127.41	129.56
06/20/2018	130.1	131.61	128.17	128.18
06/21/2018	128.32	129.89	124.67	125.76
06/22/2018	125.32	125.74	122.5	124.01
06/25/2018	122.7	123.41	119.04	120.72
06/26/2018	120.76	123.55	120.42	121.82
06/27/2018	123.08	124.53	117.53	117.72
06/28/2018	117.9	120.69	117.24	119.91
06/29/2018	120.71	122.18	120.54	121.12
07/02/2018	120	124.38	119.6	124.26
07/03/2018	124.11	124.86	123	123.74
07/05/2018	124.12	126.57	123.23	126.39
07/06/2018	126.21	129.55	125.99	128.75
07/09/2018	128.98	129.94	125.69	129.1
07/10/2018	129.15	130.57	128.76	129.14
07/11/2018	128.25	132	127	131.62
07/12/2018	132.01	137.43	131.53	137.31
07/13/2018	137	137.16	133.38	134.76
07/16/2018	135.25	135.606	132.44	132.88
07/17/2018	130.73	133.68	129.32	133.2
07/18/2018	133.02	133.84	131.78	133.19
07/19/2018	132.53	135.5	131.86	132.98
07/20/2018	133.03	133.59	132.12	132.33
07/23/2018	132.18	134.03	130.7233	133.92
07/24/2018	134.81	134.83	129.6	130.91
07/25/2018	131.32	134.14	131.32	133.67
07/26/2018	132.8	135.78	131.55	134.41
07/27/2018	134.35	134.52	128.25	130.55
07/30/2018	130.47	130.47	122.3	123.9
07/31/2018	124.63	126.16	122.3	124.02
08/01/2018	123.61	127.26	122.9202	126.38
08/02/2018	125.33	131.16	125.01	130.78
08/03/2018	130.8	130.99	127.68	129.16
08/06/2018	129.09	132.13	128.53	131.55
08/07/2018	131.54	133.55	131.03	132.75
08/08/2018	132.76	135.295	131.73	135.01
08/09/2018	135	138.13	134.09	136.53
08/10/2018	135.93	138.54	135.06	137.17
08/13/2018	137	139.38	136.9	137.09
08/14/2018	137.48	138.78	135.52	137.4
08/15/2018	136.55	142.5	135.85	139.2
08/16/2018	139.73	141.83	139.16	140.05
08/17/2018	139.45	142.77	138.64	142.65
08/20/2018	142.7	144.22	141.6561	143.29
08/21/2018	144	147.8	143.8481	145.01
08/22/2018	144.39	146.97	144.39	146.14
08/23/2018	146.14	147.73	145.2	145.68
08/24/2018	147.65	151.7215	147.5	151
08/27/2018	151.55	152.8	149.69	151.68
08/28/2018	152	153.22	150.91	152.26
08/29/2018	152.98	154.58	152.28	153.78
08/30/2018	154	155.81	152.88	153.81
08/31/2018	152.89	155.35	152.5	154.54
09/04/2018	154.42	157.12	152.4	156.69
09/05/2018	153	155.47	141.02	142.21
09/06/2018	143.3	146.24	143.03	144.52
09/07/2018	144	147.432	142.14	144.93
09/10/2018	145.19	145.26	141.41	143.66
09/11/2018	143.8	147.8	143.26	146.15
09/12/2018	147	148.42	144.15	148.21
09/13/2018	148.96	152.18	148.775	150.54
09/14/2018	151.79	153.08	150.47	151.07
09/17/2018	151.47	151.47	144.54	144.73
09/18/2018	145	147.36	143.31	143.68
09/19/2018	143.2	143.77	138.4	140.66
09/20/2018	140.84	142.38	139.52	141.66
09/21/2018	141.76	142.79	138.48	138.63
09/24/2018	137.65	141.64	135.83	141.5
09/25/2018	142	144.82	141.25	143.79
09/26/2018	143.78	145.71	142.795	144.51
09/27/2018	145.25	147.3	145.02	145.97
09/28/2018	145.93	147.19	144.49	145.98
10/01/2018	147.19	148.39	145.52	145.87
10/02/2018	145.5	145.65	141.81	142.9
10/03/2018	144.63	147.4774	143.3759	145.66
10/04/2018	144.45	145.61	137.9	139.76
10/05/2018	139.76	142	135.83	139.97
10/08/2018	138.43	138.78	130.58	132.42
10/09/2018	131.55	134.27	129.79	131.67
10/10/2018	131.26	131.32	122.89	124.3
10/11/2018	124.05	127.275	121.78	124.75
10/12/2018	127.33	130.35	125.01	128.31
10/15/2018	127.51	128.5479	125.22	127
10/16/2018	130.37	134.61	129.18	134.19
10/17/2018	138.15	139.12	134.54	137.25
10/18/2018	136.19	136.77	129.18	130.43
10/19/2018	131.78	132.538	126.89	127.7
10/22/2018	128.37	130.1797	125.8279	129.72
10/23/2018	126.8	130.31	126.3	128.78
10/24/2018	128.89	130.42	122.02	122.11
10/25/2018	124	126.8	122.68	125.84
10/26/2018	122.51	125.07	118.62	120.65
10/29/2018	126	128.74	120.07	122.75
10/30/2018	122.11	129.7488	121.03	128.02
10/31/2018	130.81	134.3122	130.015	133.02
11/01/2018	133.55	137.99	132.11	137.89
11/02/2018	138	140.4	132.57	132.84
11/05/2018	132.85	133.36	128.38	130.32
11/06/2018	131.5	136.04	131.0403	134.98
11/07/2018	137	145.18	136.61	144.24
11/08/2018	144.23	146.88	142.37	145.99
11/09/2018	143.7	144.99	138.23	139.93
11/12/2018	138.59	139.68	131.86	133.1
11/13/2018	133.55	136.84	131.75	135.06
11/14/2018	136.21	139.08	131.91	132.39
11/15/2018	131.86	136.29	130.73	136.18
11/16/2018	134.4	136.415	132.52	134.23
11/19/2018	133.55	133.97	123.7	124.07
11/20/2018	119.73	128.6	117.72	126.81
11/21/2018	129.98	134.06	128.69	133.1
11/23/2018	130.87	135.87	130.21	135.26
11/26/2018	138.42	141.15	136.12	140.23
11/27/2018	137.84	140.475	136.61	138.75
11/28/2018	145	147.44	140.81	145.83
11/29/2018	143.37	146.5769	143.11	145.3
11/30/2018	155.15	166.36	152.01	164
12/03/2018	164.49	167.88	162.08	167.8
12/04/2018	165.23	172.67	164.21	165.02
12/06/2018	160.21	169.49	158.11	168.13
12/07/2018	166.965	167.329	158.85	160.43
12/10/2018	159.88	164.98	158	159.68
12/11/2018	164.32	165.42	161.52	162.94
12/12/2018	167.05	170.47	165.07	165.52
12/13/2018	166.57	167.1903	161.4053	164.65
12/14/2018	161.03	164	159.305	162.03
12/17/2018	160.14	161.08	153.68	153.76
12/18/2018	155.08	157.41	153.59	155.71
12/19/2018	156.53	160.76	152.6205	155.69
12/20/2018	155.32	157.4	145.56	152.06
12/21/2018	153.55	154.31	142.01	144.93
12/24/2018	142.89	147.94	141.7001	142.41
12/26/2018	143.84	153.9	143.49	153.81
12/27/2018	151.54	159.14	150.79	158.49
12/28/2018	159.27	162.21	154.146	159.56
12/31/2018	160.79	161.9445	158.27	159.68

Menu

Create your free account now!

WDAY: Workday, Inc. Historical Data

2018 Historical Chart

Average

Low

High