Workday, Inc. Historical Stock Prices

WDAY 
$89.95
*  
1.12
1.23%
Get WDAY Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading WDAY now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  89.90  90  88.62  89.95 1,967,867
08/29/2014 86.36 91.55 86.36 91.07 3,277,647
08/28/2014 88.46 90.454 85.23 85.89 4,430,080
08/27/2014 90.5 91 89.22 90.3 2,714,874
08/26/2014 89.5 91.01 88.825 90.78 1,691,600
08/25/2014 88.99 89.88 88.41 89 1,293,037
08/22/2014 87.32 88.69 86.96 88.42 1,157,419
08/21/2014 88.43 88.68 87.235 87.81 1,099,909
08/20/2014 88.16 88.6 87.56 88.41 1,219,712
08/19/2014 88.66 89.35 88.17 88.66 1,095,975
08/18/2014 87.89 89.72 87.725 88.44 1,277,256
08/15/2014 86.99 87.8 85.63 86.54 895,758
08/14/2014 86.23 87.22 85.74 86.56 950,508
08/13/2014 85.61 86.6 84.61 86.44 989,728
08/12/2014 85.43 86.41 83.855 84.8 958,877
08/11/2014 85.25 86.86 84.58 85.87 1,241,769
08/08/2014 83.57 84.03 82.5 83.91 570,679
08/07/2014 82.87 84.5599 82.51 83.63 980,329
08/06/2014 83.17 83.5 82 82.11 984,063
08/05/2014 84.55 85.88 83.49 83.71 1,043,016
08/04/2014 82.75 85.43 82.5 85.12 979,733
08/01/2014 83.82 84.38 81.6 82.65 1,768,360
07/31/2014 84.1 85.1699 83.44 83.84 1,714,084
07/30/2014 81 86.15 81 86 1,945,503
07/29/2014 80.37 81.5 79.41 80.85 914,723
07/28/2014 81.09 81.75 79.5 79.87 1,144,661
07/25/2014 81.16 81.94 80.6901 81.42 516,877
07/24/2014 80.78 82.17 80 81.96 735,102
07/23/2014 80 80.58 79.31 79.83 642,910
07/22/2014 79.87 81.63 79.27 79.87 754,125
07/21/2014 78.77 79.76 78.2 79.26 746,312
07/18/2014 77.73 79.185 77.25 79.05 1,320,812
07/17/2014 79.47 80.02 76.85 77.47 1,923,055
07/16/2014 80.19 81.06 79.12 79.28 864,461
07/15/2014 81.51 82.04 78.84 79.47 1,409,670
07/14/2014 81.24 82.49 80.3 81.52 896,705
07/11/2014 80.8 81.65 79.53 80.39 813,422
07/10/2014 78.85 81.5 78.75 80.57 1,869,495
07/09/2014 82.25 83.22 80.06 81.93 1,312,155
07/08/2014 86.98 87 79.7 81.79 4,149,537
07/07/2014 88.96 88.96 86.715 87.25 1,383,186
07/03/2014 90.36 90.49 88.035 88.96 794,487
07/02/2014 90.77 92.15 89.8 90.02 862,341
07/01/2014 90.02 91.96 89.93 90.93 2,273,703
06/30/2014 89 91.1 88.85 89.86 1,569,764
06/27/2014 87.62 89.79 87.58 88.85 3,366,227
06/26/2014 87.09 89.6 87.04 88.46 1,610,512
06/25/2014 86.5 87.4 85.45 87.06 1,203,175
06/24/2014 86.04 88.19 85.61 86.33 1,407,808
06/23/2014 85.14 87.17 84.86 85.74 2,032,886
06/20/2014 86.16 86.6 84.25 84.86 2,145,998
06/19/2014 87.73 87.73 85.05 86.63 1,179,448
06/18/2014 86.28 87.69 85.13 87.24 1,986,261
06/17/2014 85.53 86.5 84.4 85.83 1,526,429
06/16/2014 83.16 86.16 83.06 85.6 1,882,042
06/13/2014 81.51 84 80.75 83.86 1,084,827
06/12/2014 81.15 83.74 80.46 81.52 2,284,689
06/11/2014 79.6 81.71 78.86 81.2 1,184,320
06/10/2014 80.22 81.99 79.18 79.83 1,328,438
06/09/2014 79.2 81.77 79.05 80.28 1,340,376
06/06/2014 81 81.33 79.29 81.01 1,392,913
06/05/2014 77.15 80.86 76.5 80.01 2,333,001
06/04/2014 75.34 77.34 74.32 76.8 1,590,551
06/03/2014 75.25 76.653 74.32 75.79 2,147,087
06/02/2014 78.25 78.25 75.32 75.43 2,936,480
05/30/2014 80.8 80.8 77.27 78.37 2,600,567
05/29/2014 83.27 83.99 80.16 80.96 3,585,567
05/28/2014 86.04 87.24 80.52 84.04 7,879,347
05/27/2014 79.02 82.5 78.91 82.13 4,189,163
05/23/2014 76.83 78.31 76.4 78.3 1,566,216
05/22/2014 75.12 77.79 74.97 76.83 1,700,002
05/21/2014 75.36 75.69 73.41 75.37 1,898,122
05/20/2014 74.72 77.23 73.11 75.51 2,389,802
05/19/2014 71.41 77.36 71.02 74.52 3,683,886
05/16/2014 70.79 72.127 68.98 71.76 1,831,828
05/15/2014 69.51 71 67.87 70.69 2,091,345
05/14/2014 71.54 73.25 70.67 71 2,000,689
05/13/2014 72.5 73.3999 70.95 72.03 1,991,085
05/12/2014 68.89 73.63 68.32 72.44 2,851,889
05/09/2014 66.81 69.14 65.75 68.21 1,630,352
05/08/2014 66.6 70.38 66.4 67.06 3,329,033
05/07/2014 73.14 73.79 66.5 67.48 5,893,939
05/06/2014 75.55 76.71 72.94 73.26 3,620,955
05/05/2014 74.75 76.28 73.53 76.24 2,409,212
05/02/2014 75 76.72 74.75 75.73 3,220,812
05/01/2014 72.59 77.65 72.58 74.83 3,500,623
04/30/2014 71.9 73.81 69.71 73.07 3,571,182
04/29/2014 67.5 73.59 66.12 73.3 5,719,913
04/28/2014 67.76 69 64.21 67.31 5,824,137
04/25/2014 71.75 71.77 67.02 67.61 4,254,521
04/24/2014 77.68 77.7 69.47 72.59 5,183,567
04/23/2014 80.44 80.51 76.43 76.64 2,438,443
04/22/2014 78.91 82 78.81 81.37 2,498,193
04/21/2014 79.79 80.5899 76.88 77.93 2,129,875
04/17/2014 77.56 80.74 76.631 79.8 3,212,153
04/16/2014 78.32 79.45 75.5 77.57 1,996,663
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
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 Brokers before you trade

Want to trade FX?