Workday, Inc.
WDAYNASDAQTechnology● Active
$144.28
$-3.63(-2.45%)
Market Cap$37.8B
P/E Ratio—
52W High$257.09
52W Low$110.36
Workday, Inc.（WDAY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wday · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$311.28
Feb 26, 2024
-53.6% from here
5-Year Low5Y
$110.36
Apr 9, 2026
+30.7% from low
IPO Priceadj.
—
Oct 12, 2012
+0.0% since IPO
1 Year Ago
$252.90
Jun 9, 2025
-42.9% in 1Y
5 Years Ago
$224.72
Jun 8, 2021
-35.8% in 5Y
10 Years Ago
$80.46
Jun 8, 2016
+79.3% in 10Y
Historical Price Data · WDAY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $149.32 | $151.50 | $143.53 | $144.28 | $144.28 | 4.6M | -3.38% |
| Jun 4, 2026 | $152.68 | $153.48 | $147.85 | $147.91 | $147.91 | 3.9M | -3.12% |
| Jun 3, 2026 | $147.56 | $147.56 | $143.04 | $146.90 | $146.90 | 4.5M | -0.45% |
| Jun 2, 2026 | $148.60 | $152.01 | $143.85 | $148.88 | $148.88 | 5.4M | +0.19% |
| Jun 1, 2026 | $152.00 | $158.64 | $149.06 | $157.23 | $157.23 | 9.3M | +3.44% |
| May 29, 2026 | $133.63 | $146.52 | $132.28 | $146.19 | $146.19 | 11.2M | +9.40% |
| May 28, 2026 | $126.73 | $131.47 | $124.02 | $130.01 | $130.01 | 5.6M | +2.59% |
| May 27, 2026 | $121.99 | $129.26 | $121.71 | $124.50 | $124.50 | 3.6M | +2.06% |
| May 26, 2026 | $126.07 | $127.06 | $122.18 | $124.02 | $124.02 | 4.5M | -1.63% |
| May 22, 2026 | $128.74 | $133.71 | $125.16 | $128.14 | $128.14 | 10.8M | -0.47% |
| May 21, 2026 | $121.51 | $122.95 | $119.04 | $121.85 | $121.85 | 9.2M | +0.28% |
| May 20, 2026 | $124.81 | $127.43 | $122.21 | $126.61 | $126.61 | 6.1M | +1.44% |
| May 19, 2026 | $132.80 | $135.93 | $128.08 | $129.34 | $129.34 | 4.5M | -2.61% |
| May 18, 2026 | $123.09 | $130.80 | $123.09 | $128.88 | $128.88 | 4.6M | +4.70% |
| May 15, 2026 | $119.97 | $125.59 | $119.97 | $125.01 | $125.01 | 5.2M | +4.20% |
| May 14, 2026 | $116.79 | $120.77 | $115.30 | $118.75 | $118.75 | 3.8M | +1.68% |
| May 13, 2026 | $115.56 | $117.36 | $112.55 | $116.50 | $116.50 | 5.2M | +0.81% |
| May 12, 2026 | $122.53 | $124.00 | $118.48 | $118.62 | $118.62 | 2.8M | -3.19% |
| May 11, 2026 | $126.75 | $128.98 | $120.55 | $121.42 | $121.42 | 3.7M | -4.21% |
| May 8, 2026 | $125.70 | $127.89 | $123.16 | $127.83 | $127.83 | 4.3M | +1.69% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · WDAY
Jan 1 → Dec 31 · 6 years2026-33.0%$215.20 → $144.28
-33.0%
2025-17.6%$260.68 → $214.78
-17.6%
2024-5.7%$273.73 → $258.03
-5.7%
2023+61.7%$170.70 → $276.06
+61.7%
2022-38.5%$271.96 → $167.33
-38.5%
2021+20.3%$226.99 → $273.18
+20.3%
Best Year2023 · +61.7%
Worst Year2022 · -38.5%
Positive Years2 / 6
Avg Annual Return-2.1%
6Y Total Return-36.4%
6Y CAGR~-7.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in WDAY?
If you invested $1,000 in WDAY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,793
Total Return+79.3%
CAGR~+6.0% / yr
Profit+$793
Based on Jun 8, 2016 · $80.46Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Workday, Inc.（WDAY）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $144.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WDAY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WDAY 历史股价FMP 日线复权 OHLCV