Workday Stock Price History
NASDAQ: WDAYTechnologyEDP ServicesUSD
186.59-1.22 (-0.65%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WDAY price history at a glance
The price history for Workday (WDAY) on this page begins on October 8, 2012, when the stock closed at $48.69; it most recently closed at $186.59 on October 5, 2026. The highest price in this record is $311.28, reached on February 26, 2024; the latest close is 40.1% below that peak. Across the 13 complete calendar years in the table, WDAY finished higher in 7 and lower in 6. Its best year was 2023 (+65.0%) and its worst was 2022 (-38.7%).
Over roughly 14 years the share price changed +283.2%, a 10.1% compound annual price return (excluding dividends). In the last 12 months alone, WDAY has lost 21.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $311.28
- Date of high
- Feb 26, 2024
- Low since 2012
- $45.05
- Date of low
- Oct 8, 2012
- 52-week high
- $247.40
- 52-week low
- $110.36
- Last close
- $186.59
WDAY returns
1 week
+0.24%
1 month
+0.29%
3 months
+34.29%
6 months
+65.86%
Year to date
-13.13%
1 year
-21.67%
3 years
-13.17%
5 years
-31.15%
WDAY price return, excluding dividends.
WDAY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 186.59 | -9.33% |
| 2025 | 205.79 | -18.61% |
| 2024 | 252.84 | -8.41% |
| 2023 | 276.06 | +64.98% |
| 2022 | 167.33 | -38.75% |
| 2021 | 273.18 | +14.01% |
| 2020 | 239.61 | +42.25% |
| 2019 | 168.44 | +3.12% |
| 2018 | 163.35 | +60.56% |
| 2017 | 101.74 | +53.94% |
| 2016 | 66.09 | -17.06% |
| 2015 | 79.68 | -0.91% |
| 2014 | 80.41 | -2.50% |
| 2013 | 82.47 | +58.02% |
| 2012* | 52.19 | +7.19% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
WDAY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 190.70 | 191.38 | 185.64 | 186.59 | -0.65% | |
| 184.08 | 188.27 | 183.67 | 187.81 | +1.93% | |
| 186.83 | 189.86 | 183.77 | 184.26 | -1.23% | |
| 189.13 | 189.90 | 184.08 | 186.55 | -1.28% | |
| 186.00 | 190.22 | 182.61 | 188.96 | +1.51% | |
| 187.56 | 188.61 | 185.21 | 186.14 | -0.33% | |
| 195.30 | 195.75 | 183.09 | 186.75 | -1.95% | |
| 186.95 | 191.99 | 186.78 | 190.46 | +0.68% | |
| 187.10 | 189.34 | 185.00 | 189.17 | +0.30% | |
| 184.45 | 190.94 | 181.47 | 188.60 | -0.45% | |
| 190.16 | 192.07 | 188.75 | 189.45 | -0.81% | |
| 194.28 | 195.74 | 189.71 | 190.99 | -0.72% | |
| 189.52 | 193.92 | 187.50 | 192.38 | +2.20% | |
| 196.29 | 197.00 | 187.72 | 188.23 | -1.92% | |
| 194.12 | 196.48 | 191.65 | 191.92 | -1.01% | |
| 199.32 | 199.50 | 193.23 | 193.87 | -2.71% | |
| 187.72 | 201.00 | 183.61 | 199.28 | +6.14% | |
| 186.88 | 189.91 | 186.32 | 187.76 | -1.53% | |
| 191.50 | 194.76 | 190.19 | 190.67 | -1.82% | |
| 191.73 | 195.92 | 189.17 | 194.21 | +4.58% | |
| 185.42 | 188.57 | 184.27 | 185.70 | +0.33% | |
| 185.77 | 188.06 | 183.74 | 185.09 | -0.52% | |
| 185.20 | 187.25 | 183.54 | 186.05 | -0.12% | |
| 191.97 | 192.18 | 184.62 | 186.28 | -4.86% | |
| 206.94 | 206.94 | 195.40 | 195.79 | -5.38% | |
| 204.99 | 211.83 | 203.00 | 206.92 | +3.01% | |
| 198.22 | 205.70 | 197.38 | 200.87 | +1.26% | |
| 196.36 | 205.37 | 195.95 | 198.38 | +0.47% | |
| 201.07 | 203.64 | 196.60 | 197.45 | -3.55% | |
| 190.68 | 207.84 | 189.25 | 204.72 | +5.76% | |
| 195.40 | 200.00 | 189.79 | 193.57 | +1.48% | |
| 188.18 | 193.60 | 188.05 | 190.75 | -1.89% | |
| 196.18 | 198.38 | 193.70 | 194.42 | -2.38% | |
| 199.70 | 202.76 | 198.48 | 199.15 | -0.43% | |
| 197.67 | 201.55 | 194.79 | 200.01 | +1.36% | |
| 197.64 | 200.37 | 194.78 | 197.32 | -0.55% | |
| 190.34 | 200.79 | 189.46 | 198.42 | +4.08% | |
| 195.30 | 195.78 | 190.43 | 190.64 | -0.28% | |
| 192.49 | 195.33 | 189.31 | 191.18 | -3.77% | |
| 207.85 | 208.00 | 195.01 | 198.68 | -3.76% | |
| 177.44 | 227.49 | 174.60 | 206.45 | +17.78% | |
| 175.86 | 178.53 | 173.17 | 175.29 | -3.30% | |
| 181.03 | 185.03 | 179.28 | 181.27 | -1.59% | |
| 176.98 | 185.82 | 176.20 | 184.19 | +2.53% | |
| 174.30 | 182.72 | 174.28 | 179.64 | +5.52% | |
| 163.71 | 171.40 | 163.05 | 170.24 | -0.23% | |
| 173.64 | 174.00 | 168.87 | 170.64 | -0.37% | |
| 162.93 | 172.15 | 162.28 | 171.28 | +3.77% | |
| 165.84 | 169.67 | 161.64 | 165.05 | +2.94% | |
| 155.48 | 160.89 | 152.10 | 160.34 | +1.41% | |
| 158.02 | 160.99 | 149.54 | 158.11 | -5.89% | |
| 159.79 | 170.40 | 158.99 | 168.01 | +5.21% | |
| 151.53 | 160.55 | 151.06 | 159.69 | +8.24% | |
| 141.55 | 150.24 | 140.19 | 147.54 | +9.01% | |
| 130.49 | 136.00 | 130.49 | 135.34 | +5.84% | |
| 135.86 | 136.33 | 127.11 | 127.87 | -3.44% | |
| 142.18 | 142.18 | 131.93 | 132.42 | -6.20% | |
| 139.01 | 144.99 | 139.01 | 141.17 | -4.11% | |
| 140.48 | 147.83 | 139.13 | 147.22 | +1.69% | |
| 144.96 | 149.88 | 142.36 | 144.78 | -0.45% | |
| 144.33 | 148.42 | 141.46 | 145.43 | +2.55% | |
| 142.52 | 147.39 | 141.31 | 141.82 | +1.44% | |
| 132.97 | 141.98 | 132.26 | 139.81 | -3.49% | |
| 140.85 | 147.22 | 140.85 | 144.87 | +4.26% | |
| 142.19 | 143.10 | 137.65 | 138.95 | +0.44% | |
| 131.40 | 138.98 | 130.15 | 138.34 | +0.33% | |
| 142.23 | 142.23 | 137.18 | 137.88 | -4.02% | |
| 142.24 | 145.81 | 142.01 | 143.65 | +4.10% | |
| 132.99 | 138.40 | 129.20 | 137.99 | +1.91% | |
| 130.13 | 136.98 | 130.08 | 135.40 | +3.94% | |
| 128.76 | 131.30 | 126.08 | 130.27 | +6.41% | |
| 121.44 | 123.30 | 119.50 | 122.42 | -0.94% | |
| 126.98 | 127.84 | 122.67 | 123.58 | -0.51% | |
| 116.58 | 125.21 | 115.05 | 124.21 | +9.18% | |
| 115.77 | 119.16 | 113.51 | 113.77 | -3.66% | |
| 114.99 | 120.50 | 113.59 | 118.09 | +2.57% | |
| 117.54 | 118.90 | 113.28 | 115.13 | +1.85% | |
| 115.05 | 120.39 | 111.50 | 113.04 | -3.33% | |
| 119.49 | 121.80 | 116.55 | 116.93 | -4.02% | |
| 125.12 | 128.65 | 121.57 | 121.83 | -3.90% | |
| 127.21 | 129.40 | 124.64 | 126.77 | -2.18% | |
| 131.00 | 133.88 | 128.62 | 129.60 | -0.92% | |
| 129.63 | 131.03 | 125.02 | 130.80 | +0.21% | |
| 134.06 | 136.63 | 130.19 | 130.53 | -5.05% | |
| 137.00 | 141.19 | 136.19 | 137.47 | -1.97% | |
| 140.29 | 140.79 | 134.83 | 140.23 | -2.46% | |
| 142.50 | 145.48 | 141.14 | 143.76 | -0.36% | |
| 149.32 | 151.50 | 143.53 | 144.28 | -2.45% | |
| 152.68 | 153.48 | 147.85 | 147.91 | +0.69% | |
| 147.56 | 147.56 | 143.04 | 146.90 | -1.33% | |
| 148.60 | 152.01 | 143.85 | 148.88 | -5.31% | |
| 152.00 | 158.64 | 149.06 | 157.23 | +7.55% | |
| 133.63 | 146.52 | 132.28 | 146.19 | +12.45% | |
| 126.73 | 131.47 | 124.02 | 130.01 | +4.43% | |
| 121.99 | 129.26 | 121.71 | 124.50 | +0.39% | |
| 126.07 | 127.06 | 122.18 | 124.02 | -3.22% | |
| 128.74 | 133.71 | 125.16 | 128.14 | +5.16% | |
| 121.51 | 122.95 | 119.04 | 121.85 | -3.76% | |
| 124.81 | 127.43 | 122.21 | 126.61 | -2.11% | |
| 132.80 | 135.93 | 128.08 | 129.34 | +0.36% | |
| 123.09 | 130.80 | 123.09 | 128.88 | +3.10% | |
| 119.97 | 125.59 | 119.97 | 125.01 | +5.27% | |
| 116.79 | 120.77 | 115.30 | 118.75 | +1.93% | |
| 115.56 | 117.36 | 112.55 | 116.50 | -1.79% | |
| 122.53 | 124.00 | 118.48 | 118.62 | -2.31% | |
| 126.75 | 128.98 | 120.55 | 121.42 | -5.01% | |
| 125.70 | 127.89 | 123.16 | 127.83 | -2.33% | |
| 125.72 | 133.36 | 125.72 | 130.88 | +6.73% | |
| 126.85 | 127.30 | 121.09 | 122.63 | -4.85% | |
| 127.23 | 128.97 | 124.31 | 128.88 | +0.77% | |
| 127.33 | 131.00 | 126.19 | 127.89 | +0.73% | |
| 129.09 | 131.00 | 121.24 | 126.96 | +3.73% | |
| 120.31 | 122.57 | 117.68 | 122.40 | -0.02% | |
| 120.00 | 122.50 | 117.97 | 122.43 | +1.03% | |
| 120.31 | 123.37 | 119.74 | 121.18 | +2.84% | |
| 117.66 | 120.69 | 117.03 | 117.83 | -1.61% | |
| 117.00 | 119.77 | 114.36 | 119.76 | +4.44% | |
| 115.38 | 119.21 | 113.57 | 114.67 | -9.42% | |
| 129.80 | 132.70 | 125.61 | 126.60 | -1.98% | |
| 128.01 | 133.05 | 126.48 | 129.16 | +0.95% | |
| 124.01 | 128.02 | 124.01 | 127.94 | +3.32% | |
| 127.99 | 128.79 | 122.23 | 123.83 | -0.83% | |
| 129.89 | 132.14 | 123.80 | 124.87 | +0.60% | |
| 120.16 | 124.66 | 118.26 | 124.12 | +5.31% | |
| 119.12 | 122.13 | 116.77 | 117.86 | -1.72% | |
| 114.30 | 121.46 | 113.77 | 119.92 | +6.60% | |
| 113.05 | 114.25 | 110.49 | 112.50 | -0.50% | |
| 115.59 | 117.45 | 110.36 | 113.06 | -5.13% | |
| 129.43 | 130.13 | 118.70 | 119.17 | -6.54% | |
| 128.39 | 130.40 | 126.90 | 127.51 | -1.70% | |
| 131.97 | 132.37 | 127.61 | 129.72 | -1.92% | |
| 129.64 | 132.69 | 127.30 | 132.26 | +2.49% | |
| 129.83 | 131.01 | 125.02 | 129.05 | -0.67% | |
| 128.88 | 131.41 | 127.38 | 129.92 | +0.89% | |
| 124.60 | 129.92 | 124.60 | 128.77 | +3.70% | |
| 127.23 | 127.38 | 122.30 | 124.18 | -2.96% | |
| 127.29 | 130.39 | 126.00 | 127.97 | +0.71% | |
| 131.41 | 133.00 | 125.88 | 127.07 | -1.72% | |
| 135.33 | 136.55 | 128.28 | 129.29 | -5.67% | |
| 137.19 | 138.09 | 134.17 | 137.06 | +0.81% | |
| 132.02 | 136.88 | 128.75 | 135.96 | +1.93% | |
| 132.49 | 137.14 | 132.18 | 133.38 | +0.82% | |
| 134.15 | 135.19 | 130.62 | 132.29 | -2.13% | |
| 133.90 | 139.38 | 133.90 | 135.17 | +1.15% | |
| 133.64 | 136.86 | 132.24 | 133.63 | +0.41% | |
| 134.60 | 135.98 | 130.91 | 133.09 | -0.78% | |
| 137.28 | 141.60 | 133.85 | 134.14 | -2.68% | |
| 143.00 | 145.50 | 136.56 | 137.84 | -3.26% | |
| 147.05 | 147.65 | 139.31 | 142.49 | -3.81% | |
| 149.69 | 153.90 | 147.19 | 148.14 | -1.92% | |
| 146.40 | 151.23 | 144.37 | 151.04 | +2.62% | |
| 144.10 | 148.97 | 144.10 | 147.18 | +2.89% | |
| 144.20 | 145.84 | 141.28 | 143.04 | -0.40% | |
| 132.70 | 143.76 | 132.70 | 143.61 | +7.16% | |
| 131.77 | 136.22 | 131.77 | 134.01 | +0.19% | |
| 132.99 | 134.10 | 129.03 | 133.76 | -3.85% | |
| 137.00 | 142.57 | 135.82 | 139.11 | +4.48% | |
| 119.56 | 133.88 | 117.76 | 133.15 | +2.24% | |
| 128.92 | 134.72 | 126.62 | 130.23 | +0.79% | |
| 134.41 | 134.52 | 125.83 | 129.21 | -6.24% | |
| 138.70 | 143.85 | 136.64 | 137.81 | -1.58% | |
| 142.49 | 142.49 | 139.41 | 140.02 | -1.83% | |
| 141.58 | 144.48 | 139.38 | 142.63 | -0.34% | |
| 145.23 | 146.27 | 139.91 | 143.12 | -0.90% | |
| 144.26 | 147.38 | 141.70 | 144.42 | +0.26% | |
| 144.58 | 146.00 | 140.59 | 144.04 | -0.35% | |
| 153.02 | 154.00 | 142.72 | 144.55 | -5.66% | |
| 156.14 | 158.50 | 152.15 | 153.23 | -0.86% | |
| 149.71 | 154.80 | 147.35 | 154.56 | -5.13% | |
| 161.06 | 164.20 | 157.82 | 162.92 | +2.62% | |
| 167.74 | 169.06 | 158.42 | 158.76 | -6.69% | |
| 159.00 | 170.46 | 156.87 | 170.15 | +5.57% | |
| 170.07 | 170.23 | 157.00 | 161.17 | -7.04% | |
| 177.02 | 177.81 | 172.61 | 173.38 | -1.28% | |
| 174.17 | 176.67 | 173.51 | 175.63 | +0.56% | |
| 178.82 | 179.99 | 169.01 | 174.66 | -7.65% | |
| 189.89 | 193.47 | 188.72 | 189.12 | +0.29% | |
| 190.72 | 191.36 | 185.91 | 188.58 | -1.19% | |
| 190.42 | 194.01 | 190.00 | 190.85 | +0.84% | |
| 187.01 | 190.35 | 186.33 | 189.26 | +0.57% | |
| 184.66 | 189.04 | 183.34 | 188.18 | +2.60% | |
| 183.00 | 185.09 | 180.56 | 183.41 | +0.23% | |
| 185.34 | 186.50 | 180.83 | 182.99 | -2.07% | |
| 193.00 | 193.25 | 185.60 | 186.86 | -3.04% | |
| 194.14 | 196.15 | 192.50 | 192.72 | -0.65% | |
| 198.30 | 198.30 | 192.27 | 193.99 | -2.79% | |
| 207.07 | 208.62 | 199.00 | 199.55 | -4.02% | |
| 205.54 | 210.08 | 204.30 | 207.91 | +0.35% | |
| 210.19 | 211.00 | 207.00 | 207.19 | -1.24% | |
| 209.56 | 211.39 | 206.97 | 209.79 | -0.64% | |
| 210.62 | 212.74 | 209.07 | 211.14 | +0.40% | |
| 208.25 | 210.51 | 205.50 | 210.30 | +0.67% | |
| 205.80 | 212.45 | 205.14 | 208.90 | +1.51% | |
| 215.20 | 215.40 | 202.22 | 205.79 | -4.19% | |
| 216.11 | 216.35 | 214.47 | 214.78 | -0.99% | |
| 217.42 | 218.51 | 216.00 | 216.93 | -0.94% | |
| 219.87 | 220.73 | 217.74 | 218.99 | -0.77% | |
| 217.00 | 220.93 | 216.18 | 220.70 | +1.78% | |
| 215.29 | 218.15 | 214.64 | 216.85 | +0.65% | |
| 217.05 | 217.09 | 213.63 | 215.44 | -1.17% | |
| 218.63 | 220.88 | 217.86 | 217.99 | -0.29% | |
| 217.23 | 219.92 | 217.01 | 218.63 | +0.25% | |
| 217.37 | 219.26 | 216.57 | 218.08 | +0.96% | |
| 215.82 | 221.53 | 215.81 | 216.00 | -0.05% | |
| 215.20 | 217.90 | 214.55 | 216.11 | +0.56% | |
| 224.95 | 224.97 | 214.81 | 214.90 | -4.27% | |
| 225.50 | 226.83 | 223.49 | 224.49 | +0.20% | |
| 221.58 | 226.50 | 221.32 | 224.04 | +0.58% | |
| 222.26 | 224.31 | 220.98 | 222.75 | +0.22% | |
| 220.29 | 223.87 | 220.15 | 222.25 | +0.57% | |
| 220.78 | 224.29 | 220.08 | 221.00 | +0.47% | |
| 216.62 | 221.84 | 216.05 | 219.96 | +1.54% | |
| 215.14 | 217.85 | 212.54 | 216.62 | +0.83% | |
| 211.94 | 215.45 | 210.77 | 214.84 | +0.84% | |
| 213.53 | 214.23 | 210.06 | 213.06 | -0.14% | |
| 213.74 | 215.81 | 212.40 | 213.35 | -1.05% | |
| 215.11 | 217.76 | 214.48 | 215.62 | +0.13% | |
| 215.34 | 218.49 | 207.67 | 215.34 | -7.85% | |
| 226.60 | 236.80 | 225.80 | 233.69 | +3.11% | |
| 225.73 | 228.43 | 223.18 | 226.64 | +0.67% | |
| 216.81 | 227.44 | 216.81 | 225.14 | +3.84% | |
| 225.14 | 227.94 | 216.57 | 216.81 | -3.15% | |
| 225.36 | 226.48 | 222.83 | 223.86 | -0.79% | |
| 224.80 | 227.25 | 222.86 | 225.64 | +0.31% | |
| 230.16 | 231.23 | 224.75 | 224.95 | -2.54% | |
| 225.83 | 235.00 | 225.83 | 230.82 | +3.28% | |
| 224.46 | 227.16 | 223.20 | 223.49 | -1.08% | |
| 227.87 | 229.00 | 225.15 | 225.93 | -0.46% | |
| 226.51 | 228.49 | 225.95 | 226.98 | -0.43% | |
| 224.72 | 228.31 | 222.98 | 227.97 | +1.24% | |
| 222.00 | 226.61 | 220.41 | 225.17 | +0.30% | |
| 229.73 | 230.00 | 220.69 | 224.50 | -3.27% | |
| 233.63 | 236.15 | 230.79 | 232.10 | -0.59% | |
| 236.40 | 236.69 | 230.79 | 233.47 | -1.77% | |
| 240.50 | 241.04 | 232.29 | 237.68 | -0.93% | |
| 232.73 | 241.32 | 231.14 | 239.92 | +3.03% | |
| 231.90 | 235.59 | 230.76 | 232.87 | +0.65% | |
| 234.99 | 234.99 | 228.05 | 231.36 | -2.35% | |
| 238.36 | 241.83 | 236.68 | 236.93 | -0.83% | |
| 243.77 | 244.26 | 238.00 | 238.91 | -1.58% | |
| 244.96 | 247.10 | 242.51 | 242.75 | -0.22% | |
| 242.83 | 244.39 | 241.16 | 243.28 | +0.19% | |
| 246.00 | 247.40 | 242.51 | 242.83 | -1.16% | |
| 240.12 | 247.25 | 239.74 | 245.67 | +1.85% | |
| 235.56 | 242.22 | 233.13 | 241.20 | +2.97% | |
| 229.09 | 235.05 | 229.08 | 234.25 | +2.92% | |
| 236.79 | 241.00 | 227.14 | 227.60 | -3.05% | |
| 237.22 | 238.18 | 234.09 | 234.76 | -1.02% | |
| 233.71 | 238.97 | 232.80 | 237.18 | +0.25% | |
| 234.46 | 237.29 | 232.50 | 236.60 | +1.47% | |
| 238.14 | 240.16 | 232.78 | 233.18 | -2.12% | |
| 237.84 | 241.26 | 237.19 | 238.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WDAY chart for longer ranges.