Workday, Inc. Historical Stock Prices

WDAY 
$77.57
*  
0.24
 negative 
0.31%
Get WDAY Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Technology
Community Rating:
View:    WDAY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  78.26  79.45  75.50  77.57 1,996,204
04/15/2014 73 78.74 72.7 77.81 4,594,669
04/14/2014 73.39 75.69 71.5 73 3,327,488
04/11/2014 74.5 75.96 71.41 71.86 3,833,111
04/10/2014 82.78 82.87 73.72 75.62 4,146,808
04/09/2014 81.87 83.16 80.56 83.02 2,308,005
04/08/2014 80.07 81.99 76.83 81.2 3,694,609
04/07/2014 80.36 82.24 75.38 78.14 4,531,273
04/04/2014 84.99 86.04 79.18 80.68 6,588,954
04/03/2014 92.25 92.56 83.02 83.91 5,007,830
04/02/2014 95.22 96.49 91.52 92.17 2,375,247
04/01/2014 91.55 96.27 91.5 95.28 2,090,436
03/31/2014 91.73 93.54 90.9 91.43 1,865,236
03/28/2014 91.11 92.85 90.35 90.76 2,102,999
03/27/2014 92.23 93.3 89.81 90.9 2,684,647
03/26/2014 94.79 95.75 89.65 92.59 3,158,581
03/25/2014 96.01 97.6 93.01 94.42 2,089,837
03/24/2014 97.5 98.23 90.88 95.58 2,910,194
03/21/2014 101 101.35 96.93 97.1 2,071,531
03/20/2014 101.84 102.65 100.03 100.15 1,288,307
03/19/2014 104.25 105.48 101.05 102.05 1,244,579
03/18/2014 101.72 104.96 100.43 104.25 1,718,964
03/17/2014 101.57 102.907 100.27 101.57 1,115,723
03/14/2014 100.71 102.11 99.33 100.91 1,256,096
03/13/2014 103.82 104.9299 100.12 101.21 2,037,929
03/12/2014 100.11 102.89 98.76 102.63 1,395,823
03/11/2014 101.39 103.7 100.1 100.91 1,623,981
03/10/2014 102.01 102.45 99.53 100.95 1,952,922
03/07/2014 105.58 105.58 101.15 102.08 1,826,959
03/06/2014 107.59 107.79 103.58 104.79 1,498,539
03/05/2014 109.11 109.11 105.77 107.03 1,591,395
03/04/2014 108.11 109.88 107.34 109.08 1,368,402
03/03/2014 107.26 107.76 104.52 106.3 2,635,176
02/28/2014 115.93 116.4 104.4415 109.92 6,075,922
02/27/2014 106.41 116.47 105.28 115.47 6,416,447
02/26/2014 100 100.6951 98.74 100.28 2,055,127
02/25/2014 101.15 102.26 97.55 98.75 1,859,443
02/24/2014 101.29 101.5 99.71 100.36 1,008,107
02/21/2014 98.82 101.58 98.69 100.45 1,596,553
02/20/2014 97.35 98.46 96.34 98.2 860,565
02/19/2014 97.24 98 96.76 97.54 1,054,376
02/18/2014 97.51 98.48 96.67 97.35 1,119,930
02/14/2014 98.2 98.28 96.245 96.8 1,089,496
02/13/2014 94.34 98.55 94.16 98.32 867,956
02/12/2014 95.87 96.53 94.71 94.97 944,795
02/11/2014 92.5 96.05 91.78 95.87 1,261,548
02/10/2014 92.58 93.43 91.54 92 869,386
02/07/2014 91.25 93.68 89.56 92.56 1,421,281
02/06/2014 89.96 91.679 89.77 90.7 864,064
02/05/2014 88.1 90.06 88 88.59 1,082,301
02/04/2014 88.1 88.95 87.58 88.62 882,555
02/03/2014 89.54 91.45 86.06 87.94 1,387,141
01/31/2014 88.8 90.88 88.32 89.54 890,739
01/30/2014 87.47 91.59 87.21 89.77 1,389,058
01/29/2014 87.6 88.29 86.11 86.2 994,962
01/28/2014 87.11 88.59 86.15 87.59 1,172,213
01/27/2014 89.2 89.56 85.03 87.09 1,780,175
01/24/2014 90.59 90.892 88.88 88.99 869,090
01/23/2014 91.8 92.09 89.93 91.49 1,080,120
01/22/2014 93.36 93.74 92.08 92.32 565,998
01/21/2014 93.45 94.14 91.89 93.15 875,220
01/17/2014 93.98 94.55 92.11 92.48 1,082,997
01/16/2014 90.95 94.21 90.8 94 1,871,193
01/15/2014 91.95 92 90.15 90.84 3,913,218
01/14/2014 87.42 91.44 87.4 91.29 1,834,347
01/13/2014 89.79 90.64 87.52 87.88 1,440,142
01/10/2014 88.53 89.9 88.28 89.69 869,123
01/09/2014 89.01 89.83 87.775 88.84 986,806
01/08/2014 88.25 89.12 87.88 89 1,382,867
01/07/2014 85.86 89.3 85.71 88.13 2,768,067
01/06/2014 82.42 85.37 82.086 84.59 2,092,548
01/03/2014 82.1 82.63 81.11 82.47 528,569
01/02/2014 82.28 83.06 80.5525 81.77 1,058,909
12/31/2013 82.46 83.35 82.18 83.16 594,984
12/30/2013 81.78 82.69 81.08 82.42 411,671
12/27/2013 81.73 82.6099 81.47 82.06 866,389
12/26/2013 81.97 82.9 81.34 82.51 837,147
12/24/2013 81.71 82.47 79.71 82.37 475,764
12/23/2013 82 83.45 81.84 82.67 1,029,323
12/20/2013 80.5 81.95 79.83 81.85 2,512,685
12/19/2013 80.6 81.04 79.97 80.13 813,361
12/18/2013 80.02 80.5 78.9013 80.5 788,913
12/17/2013 80 80.04 78.8947 79.9 774,663
12/16/2013 80 80.57 79.7 80 572,856
12/13/2013 79.89 80.3075 79.48 79.98 478,514
12/12/2013 79.09 80.28 78.26 79.72 620,238
12/11/2013 80.55 80.55 78.81 79.21 657,690
12/10/2013 80.41 80.65 79.29 80.33 976,653
12/09/2013 80.25 80.26 78.95 80.23 1,213,596
12/06/2013 82.2 82.5 80.34 81.44 1,263,851
12/05/2013 79.28 81.9 78.535 81.82 1,354,635
12/04/2013 77.99 79.59 77.1 79.28 1,174,067
12/03/2013 80.47 80.47 77.8602 78.17 954,449
12/02/2013 82.2 82.4 79.625 80.5 1,696,291
11/29/2013 82.37 82.92 81.71 82.35 372,029
11/27/2013 82.38 83.144 81.38 82.06 1,138,592
11/26/2013 82.04 83.6 78.5 82.6 7,525,090
11/25/2013 75.2 75.2 72.1 73.3 2,382,773
11/22/2013 74.17 75.47 73.76 74.07 721,918
11/21/2013 72.58 74.04 72.08 73.88 993,102
11/20/2013 72.93 73 70.84 72.21 1,605,505
11/19/2013 73.78 75.08 72.67 73.86 771,307
11/18/2013 75.99 76.73 73.31 73.67 1,032,880
11/15/2013 74.04 76.05 73.68 75.73 726,304
11/14/2013 74.39 74.68 73.64 74.2 548,020
11/13/2013 74.07 74.49 73.51 74.2 668,604
11/12/2013 73.85 74.36 73.1237 74.29 804,391
11/11/2013 74.18 74.66 73.28 73.85 548,440
11/08/2013 75 76.28 73.57 74.08 1,486,374
11/07/2013 77.36 77.68 75.01 75.19 708,671
11/06/2013 77.52 78.41 77.01 77.34 865,035
11/05/2013 76.71 78.21 75.08 77.6 760,554
11/04/2013 75.55 77.26 75.03 77.19 597,211
11/01/2013 75 76.31 74.55 75.35 761,424
10/31/2013 75.39 75.67 74.155 74.87 436,194
10/30/2013 75.39 75.88 74.56 75.35 559,995
10/29/2013 76.95 77.33 74.74 75.62 1,442,700
10/28/2013 79.78 79.78 76.03 77.06 937,482
10/25/2013 81.61 81.89 79.11 79.78 578,514
10/24/2013 78.87 83.05 78.84 81.46 1,415,595
10/23/2013 78.8 80.11 77.12 78.75 730,921
10/22/2013 81.3 81.75 78.8 79.69 990,639
10/21/2013 80.66 81.77 79.95 81.18 926,857
10/18/2013 80.5 81.14 79.95 80.1 743,715
10/17/2013 81.35 81.79 79.2012 80.29 941,258
10/16/2013 80.6 81.99 80.21 81.16 535,819
10/15/2013 81.31 81.31 79.04 80.18 653,542
10/14/2013 81.35 82.12 79.91 81.5 364,939
10/11/2013 81.79 82.22 80.6256 81.7 471,625
10/10/2013 78.49 81.93 78.41 81.82 1,055,669
10/09/2013 78.56 79.175 76.681 77.42 990,622
10/08/2013 81.44 81.52 77.041 78.42 1,173,912
10/07/2013 82.22 82.8 81.01 81.27 497,608
10/04/2013 82.05 83.54 81.79 82.39 562,253
10/03/2013 82.7 83.69 80.88 82.4 557,331
10/02/2013 82.14 82.68 81.685 82.63 739,588
10/01/2013 80.73 83 80.73 82.68 830,369
09/30/2013 81.25 81.99 80.55 80.93 612,591
09/27/2013 82.37 82.85 81.5 81.65 517,974
09/26/2013 80.82 82.55 80.31 82.37 901,026
09/25/2013 80.22 81.69 79.93 80.27 745,133
09/24/2013 80.64 81.12 79.27 80.58 558,290
09/23/2013 79.53 81.46 78.85 80.42 615,903
09/20/2013 83.22 83.31 80.31 80.94 2,564,129
09/19/2013 80.88 84.42 80.5 83.13 1,795,744
09/18/2013 77.25 81.24 77 81.1 1,993,255
09/17/2013 76.61 78.17 75.82 78.12 1,020,366
09/16/2013 77.44 77.9975 76.94 76.99 727,848
09/13/2013 76.35 76.98 75.95 76.84 559,808
09/12/2013 78.42 78.53 75.29 76.42 1,088,579
09/11/2013 77.54 78.82 77.1 77.93 1,223,694
09/10/2013 76.97 77.2 75.77 77.03 1,245,633
09/09/2013 76.1 77.89 76.03 76.6 1,372,837
09/06/2013 73.97 76.22 73.97 76 1,779,967
09/05/2013 73.89 74.09 73.11 73.97 583,500
09/04/2013 73.67 73.9 72.75 73.59 1,365,175
09/03/2013 73.2 74.196 72.76 73.87 1,080,261
08/30/2013 74.65 74.89 72 72.53 953,118
08/29/2013 72.64 75.28 71.5 74.71 1,746,088
08/28/2013 76.42 78.22 74.06 74.76 1,681,696
08/27/2013 74.96 76.54 74.59 76.01 1,302,745
08/26/2013 75.68 76.76 75.01 76.01 731,080
08/23/2013 75 75.97 74.52 75.76 455,074
08/22/2013 74.14 76.1388 74 74.96 802,812
08/21/2013 73.99 74.7 73.25 73.84 441,380
08/20/2013 73.5 74.285 73.25 73.93 335,019
08/19/2013 73.32 74.02 73.15 73.27 463,001
08/16/2013 74.25 74.5 73.4 73.67 625,185
08/15/2013 73.54 74.59 73 74.2 736,341
08/14/2013 74.09 74.29 73.06 74.01 480,900
08/13/2013 74.26 74.33 73.12 74 389,292
08/12/2013 74 74.51 73.8 74.06 481,296
08/09/2013 73 74.9 72.82 74.37 515,039
08/08/2013 72.84 73.36 72.52 72.87 298,766
08/07/2013 73.15 73.56 71.63 72.67 665,770
08/06/2013 72.48 74.4 72.19 73.14 714,982
08/05/2013 72.58 72.94 71.36 72.81 589,677
08/02/2013 69.06 73.85 69.06 73.07 1,431,496
08/01/2013 68.6 70.16 67.78 69.65 925,268
07/31/2013 68.7 69.225 67.63 68.29 631,149
07/30/2013 68.8 69.6 68 68.86 858,142
07/29/2013 68.19 69.16 67.81 68.43 513,530
07/26/2013 68.06 68.79 66.63 68.57 707,398
07/25/2013 68.23 68.8 67.67 68.09 684,136
07/24/2013 67.05 68.92 67 68.22 873,588
07/23/2013 67.51 67.69 65.69 66.55 930,683
07/22/2013 68.23 68.85 66.95 67.51 434,057
07/19/2013 67.44 69.7299 67.21 68.3 1,339,535
07/18/2013 67.82 68.5 67.38 67.59 534,512
07/17/2013 66.31 67.8 66.16 67.6 631,201
07/16/2013 67.66 67.87 65.5 66.89 1,110,902
07/15/2013 67.38 69.17 67.09 67.71 924,462
07/12/2013 65.23 68.73 65.11 67.91 1,888,664
07/11/2013 65.81 66.61 64.87 65.05 745,430
07/10/2013 64.89 65.74 64.83 65.32 411,960
07/09/2013 65 65.4 64.15 65.18 560,451
07/08/2013 65.75 66 64.43 64.71 704,340
07/05/2013 65.31 65.58 64.31 65.51 357,058
07/03/2013 64.34 65.5 63.57 65.36 380,503
07/02/2013 64.34 65.99 63.66 64.07 702,943
07/01/2013 64.5 64.98 63.52 64.13 741,264
06/28/2013 64 65.4 62.554 64.09 1,213,248
06/27/2013 64.83 65.93 64.07 64.33 954,808
06/26/2013 63 66.72 62.96 64.62 1,045,501
06/25/2013 63.53 63.56 61.97 62.96 1,011,465
06/24/2013 63 64.39 61.45 63.05 1,165,545
06/21/2013 63.02 63.61 61.72 62.99 1,375,010
06/20/2013 62.21 63.99 61.45 62.56 1,073,300
06/19/2013 61.35 63.22 61.09 62.75 916,660
06/18/2013 61.96 62.8 60.96 61.2 926,403
06/17/2013 61.16 62.275 60.92 62.06 1,122,941
06/14/2013 61.09 61.3 59.87 61.09 1,395,611
06/13/2013 61.97 61.97 60.95 61.09 993,809
06/12/2013 61.69 62.679 60.22 61.9 4,778,371
06/11/2013 65.17 65.99 61.58 61.69 2,740,925
06/10/2013 65.5 66.6 65.25 65.99 833,486
06/07/2013 62.87 66.17 62.87 65.46 875,709
06/06/2013 61.66 63.59 61.55 63.5 745,520
06/05/2013 60.05 62.32 60.02 62.08 756,219
06/04/2013 62.38 62.38 60.1 60.34 1,489,914
06/03/2013 64.34 64.62 61.45 62.21 1,023,378
05/31/2013 65.36 65.52 64.23 64.23 674,824
05/30/2013 65.02 66.57 64.65 65.42 738,800
05/29/2013 65.11 65.2 63.38 65.07 1,477,066
05/28/2013 67.1 67.88 65.38 65.74 923,742
05/24/2013 65.52 66.79 63.25 66.16 1,148,748
05/23/2013 65.83 69.69 64.23 66.17 1,579,267
05/22/2013 68.22 68.3 64.7 65.75 1,294,260
05/21/2013 68.28 68.61 67.34 68.49 561,631
05/20/2013 68 69.46 67.41 67.92 663,184
05/17/2013 67.78 68.25 67.24 67.98 594,052
05/16/2013 66.75 68.09 66.7 67.21 541,186
05/15/2013 68.51 69.1 66.63 66.8 733,365
05/14/2013 66.69 69.75 66.48 68.7 1,096,345
05/13/2013 67.17 67.41 66.1501 66.3 527,463
05/10/2013 65.66 67.7499 65.29 67.41 867,309
05/09/2013 63.99 65.37 63.65 64.96 492,479
05/08/2013 63.22 64.379 62.84 63.76 535,225
05/07/2013 65.17 65.68 62.9 63.15 716,754
05/06/2013 63.59 67.24 62.92 65.68 1,355,514
05/03/2013 62.51 63.98 62.4909 63.8 564,768
05/02/2013 61.48 62.71 61.3203 62.31 709,403
05/01/2013 62.32 62.66 61.45 61.62 733,880
04/30/2013 63.21 63.34 62.06 62.65 747,404
04/29/2013 61.65 64.2899 61.3207 63.34 1,003,854
04/26/2013 60.3 62.12 59.9 61.92 1,684,276
04/25/2013 58.94 62.5 57 60.81 2,346,270
04/24/2013 59.56 59.56 58.44 58.83 460,746
04/23/2013 59.16 59.93 58.58 59.44 1,025,554
04/22/2013 58.56 58.72 57.13 58.15 637,647
04/19/2013 57.99 59.18 56.62 58.71 873,178
04/18/2013 58.83 59.1097 57.5 57.68 863,952
04/17/2013 60 60.1898 58.56 58.99 751,074
04/16/2013 59.29 60.2 59.25 60 712,684
04/15/2013 60.44 60.75 59.131 59.45 1,099,575
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?