Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Walkme Ltd (NQ: WKME )

9.100 -0.140 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.610 9.240 8.390 8.990 90,124 +0.47(+5.52%)
Jul 28, 2023 8.590 8.880 8.520 8.520 36,346 -0.28(-3.18%)
Jul 27, 2023 8.910 8.950 8.680 8.800 75,456 -0.07(-0.79%)
Jul 26, 2023 8.800 8.930 8.733 8.870 29,207 +0.07(+0.80%)
Jul 25, 2023 8.730 9.080 8.570 8.800 70,605 +0.03(+0.34%)
Jul 24, 2023 8.600 8.897 8.600 8.770 53,655 +0.12(+1.39%)
Jul 21, 2023 8.700 8.790 8.490 8.650 91,973 +0.00(+0.00%)
Jul 20, 2023 8.780 8.860 8.380 8.650 141,103 -0.10(-1.14%)
Jul 19, 2023 9.300 9.460 8.720 8.750 57,760 -0.63(-6.72%)
Jul 18, 2023 9.240 9.470 9.240 9.380 49,048 +0.03(+0.32%)
Jul 17, 2023 8.950 9.360 8.950 9.350 62,980 +0.30(+3.31%)
Jul 14, 2023 8.630 9.060 8.630 9.050 74,929 +0.37(+4.26%)
Jul 13, 2023 8.610 9.080 8.570 8.680 42,183 +0.11(+1.28%)
Jul 12, 2023 8.730 8.890 8.510 8.570 45,291 -0.13(-1.49%)
Jul 11, 2023 9.000 9.069 8.690 8.700 63,299 -0.24(-2.68%)
Jul 10, 2023 8.730 9.190 8.500 8.940 172,878 +0.14(+1.59%)
Jul 07, 2023 9.040 9.110 8.720 8.800 49,569 -0.28(-3.08%)
Jul 06, 2023 9.510 9.540 8.880 9.080 100,256 -0.61(-6.30%)
Jul 05, 2023 9.920 9.920 9.540 9.690 48,816 -0.02(-0.21%)
Jul 03, 2023 9.510 9.820 9.475 9.710 23,538 +0.11(+1.15%)
Jun 30, 2023 9.070 9.670 9.070 9.600 106,682 +0.50(+5.49%)
Jun 29, 2023 8.720 9.305 8.720 9.100 90,752 +0.15(+1.68%)
Jun 28, 2023 8.590 9.000 8.590 8.950 37,141 +0.27(+3.11%)
Jun 27, 2023 8.500 8.950 8.500 8.680 45,268 +0.18(+2.12%)
Jun 26, 2023 8.450 8.720 8.135 8.500 74,573 +0.02(+0.24%)
Jun 23, 2023 8.540 8.550 8.310 8.480 62,027 -0.09(-1.05%)
Jun 22, 2023 8.700 8.750 8.480 8.570 91,281 -0.26(-2.94%)
Jun 21, 2023 8.920 9.070 8.760 8.830 81,933 -0.25(-2.75%)
Jun 20, 2023 9.040 9.180 8.863 9.080 45,964 -0.09(-0.98%)
Jun 16, 2023 9.330 9.390 8.880 9.170 125,426 -0.24(-2.55%)
Jun 15, 2023 9.300 9.530 9.050 9.410 71,915 -0.03(-0.32%)
Jun 14, 2023 9.550 9.600 9.180 9.440 70,655 -0.20(-2.07%)
Jun 13, 2023 9.580 9.700 9.120 9.640 103,916 +0.12(+1.26%)
Jun 12, 2023 9.240 9.600 9.150 9.520 75,212 +0.20(+2.15%)
Jun 09, 2023 9.400 9.570 9.160 9.320 30,625 -0.08(-0.85%)
Jun 08, 2023 9.270 9.500 8.930 9.400 41,162 +0.06(+0.64%)
Jun 07, 2023 9.420 9.635 9.120 9.340 82,854 -0.10(-1.06%)
Jun 06, 2023 9.380 9.460 9.110 9.440 48,309 +0.06(+0.64%)
Jun 05, 2023 9.130 9.425 8.895 9.380 49,680 +0.25(+2.74%)
Jun 02, 2023 9.500 9.500 9.000 9.130 47,368 -0.37(-3.89%)
Jun 01, 2023 9.730 9.920 9.470 9.500 64,277 -0.41(-4.14%)
May 31, 2023 9.660 10.02 9.482 9.910 638,296 +0.22(+2.27%)
May 30, 2023 9.610 9.950 9.250 9.690 101,045 +0.08(+0.83%)
May 26, 2023 9.470 9.990 9.410 9.610 103,515 +0.07(+0.73%)
May 25, 2023 8.830 9.690 8.830 9.540 87,315 +0.45(+4.95%)
May 24, 2023 8.990 9.230 8.819 9.090 142,758 -0.06(-0.66%)
May 23, 2023 9.330 9.550 9.010 9.150 85,687 -0.37(-3.89%)
May 22, 2023 9.850 10.28 9.200 9.520 126,193 -0.48(-4.80%)
May 19, 2023 9.690 10.35 9.660 10.00 122,457 +0.22(+2.25%)
May 18, 2023 9.150 10.20 9.150 9.780 117,572 +0.53(+5.73%)
May 17, 2023 7.900 9.850 7.820 9.250 135,106 +0.59(+6.81%)
May 16, 2023 8.770 9.050 8.540 8.660 116,608 -0.14(-1.59%)
May 15, 2023 8.600 9.050 8.460 8.800 151,049 +0.40(+4.76%)
May 12, 2023 8.490 8.630 8.210 8.400 86,385 -0.09(-1.06%)
May 11, 2023 8.760 9.120 8.270 8.490 91,201 -0.39(-4.39%)
May 10, 2023 9.110 9.300 8.690 8.880 54,870 -0.24(-2.63%)
May 09, 2023 9.570 9.665 9.010 9.120 23,205 -0.45(-4.70%)
May 08, 2023 9.400 10.06 9.260 9.570 109,561 -0.43(-4.30%)
May 05, 2023 9.970 10.20 9.670 10.00 126,096 +0.14(+1.42%)
May 04, 2023 9.810 10.02 9.310 9.860 203,614 +0.04(+0.41%)
May 03, 2023 9.630 10.34 9.630 9.820 36,752 -0.39(-3.82%)
May 02, 2023 10.03 10.47 10.00 10.21 65,692 -0.12(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.