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

Walkme Ltd (NQ: WKME )

8.510 +0.690 (+8.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2023 10.35 10.56 10.04 10.11 211,642 -0.26(-2.51%)
Aug 30, 2023 10.56 10.73 10.28 10.37 82,866 -0.29(-2.72%)
Aug 29, 2023 10.22 10.73 10.22 10.66 156,211 +0.44(+4.31%)
Aug 28, 2023 10.10 10.30 10.07 10.22 96,924 +0.12(+1.19%)
Aug 25, 2023 9.730 10.15 9.663 10.10 156,571 +0.26(+2.64%)
Aug 24, 2023 9.800 9.990 9.660 9.840 119,923 -0.01(-0.10%)
Aug 23, 2023 9.060 9.930 9.020 9.850 264,674 +0.76(+8.36%)
Aug 22, 2023 8.840 9.160 8.590 9.090 598,181 +0.25(+2.83%)
Aug 21, 2023 9.050 9.050 8.760 8.840 213,351 -0.14(-1.56%)
Aug 18, 2023 8.770 9.050 8.546 8.980 47,440 +0.10(+1.13%)
Aug 17, 2023 8.880 8.920 8.656 8.880 123,032 +0.02(+0.23%)
Aug 16, 2023 8.730 9.000 8.630 8.860 350,921 +0.16(+1.84%)
Aug 15, 2023 8.380 8.900 8.302 8.700 240,445 +0.21(+2.47%)
Aug 14, 2023 8.510 8.660 8.280 8.490 138,514 -0.09(-1.05%)
Aug 11, 2023 8.500 8.678 8.264 8.580 230,397 +0.13(+1.54%)
Aug 10, 2023 8.550 8.752 8.060 8.450 521,424 +0.55(+6.96%)
Aug 09, 2023 8.350 8.350 7.820 7.900 105,656 -0.37(-4.47%)
Aug 08, 2023 8.800 8.910 8.240 8.270 117,319 -0.57(-6.45%)
Aug 07, 2023 8.840 8.980 8.732 8.840 121,849 +0.11(+1.26%)
Aug 04, 2023 8.700 8.762 8.510 8.730 229,113 +0.08(+0.92%)
Aug 03, 2023 8.975 8.975 8.510 8.650 66,252 -0.15(-1.70%)
Aug 02, 2023 8.760 9.000 8.678 8.800 60,461 -0.12(-1.35%)
Aug 01, 2023 8.880 9.070 8.810 8.920 42,512 -0.07(-0.78%)
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 9.050 9.410 71,915 -0.16(-1.67%)
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%)
May 01, 2023 10.34 10.48 10.17 10.33 62,593 -0.11(-1.05%)
Apr 28, 2023 10.27 10.60 10.21 10.44 99,618 +0.21(+2.05%)
Apr 27, 2023 10.68 10.92 10.23 10.23 44,757 -0.44(-4.12%)
Apr 26, 2023 10.28 10.79 10.28 10.67 68,695 +0.22(+2.11%)
Apr 25, 2023 10.52 10.59 10.28 10.45 22,078 -0.08(-0.76%)
Apr 24, 2023 10.72 10.72 10.50 10.53 11,182 -0.18(-1.68%)
Apr 21, 2023 10.68 10.92 10.55 10.71 20,095 +0.15(+1.42%)
Apr 20, 2023 10.70 10.99 10.47 10.56 68,089 -0.20(-1.86%)
Apr 19, 2023 10.89 11.19 10.45 10.76 102,928 -0.39(-3.50%)
Apr 18, 2023 10.61 11.44 10.47 11.15 73,420 +0.54(+5.09%)
Apr 17, 2023 10.82 10.93 10.16 10.61 36,357 -0.31(-2.84%)
Apr 14, 2023 10.35 10.98 10.06 10.92 60,460 +0.57(+5.51%)
Apr 13, 2023 10.64 10.64 9.760 10.35 85,850 -0.36(-3.36%)
Apr 12, 2023 10.55 10.81 9.980 10.71 52,077 +0.04(+0.37%)
Apr 11, 2023 10.85 10.86 10.35 10.67 19,802 -0.07(-0.65%)
Apr 10, 2023 10.42 10.83 10.23 10.74 36,784 -0.03(-0.28%)
Apr 06, 2023 9.990 10.77 9.990 10.77 19,523 +0.66(+6.53%)
Apr 05, 2023 10.16 10.16 9.990 10.11 15,923 -0.05(-0.49%)
Apr 04, 2023 9.970 10.34 9.970 10.16 22,683 +0.13(+1.30%)
Apr 03, 2023 10.52 10.52 9.810 10.03 87,646 -0.61(-5.73%)
Mar 31, 2023 10.24 10.81 10.24 10.64 38,854 +0.39(+3.80%)
Mar 30, 2023 10.50 10.71 10.23 10.25 107,148 -0.17(-1.63%)
Mar 29, 2023 10.27 10.48 10.15 10.42 24,538 +0.31(+3.07%)
Mar 28, 2023 10.02 10.27 10.01 10.11 21,280 +0.11(+1.10%)
Mar 27, 2023 9.880 10.08 9.800 10.00 18,334 +0.03(+0.30%)
Mar 24, 2023 9.760 10.08 9.640 9.970 29,462 +0.14(+1.42%)
Mar 23, 2023 9.890 10.27 9.375 9.830 61,869 -0.04(-0.41%)
Mar 22, 2023 9.540 9.920 9.500 9.870 87,001 +0.28(+2.92%)
Mar 21, 2023 9.180 9.721 9.180 9.590 55,866 +0.43(+4.69%)
Mar 20, 2023 9.190 9.230 8.935 9.160 70,840 -0.02(-0.22%)
Mar 17, 2023 9.430 9.500 9.170 9.180 55,974 -0.34(-3.57%)
Mar 16, 2023 9.310 9.900 9.000 9.520 81,385 +0.16(+1.71%)
Mar 15, 2023 8.970 9.530 8.970 9.360 48,135 +0.22(+2.41%)
Mar 14, 2023 9.310 9.420 9.040 9.140 36,772 -0.06(-0.65%)
Mar 13, 2023 9.160 9.510 8.580 9.200 117,743 -0.12(-1.29%)
Mar 10, 2023 9.890 9.890 8.670 9.320 192,499 -0.68(-6.80%)
Mar 09, 2023 10.27 10.40 9.790 10.00 137,246 -0.35(-3.38%)
Mar 08, 2023 10.22 10.49 9.965 10.35 54,532 +0.09(+0.88%)
Mar 07, 2023 9.750 10.50 9.630 10.26 85,614 +0.57(+5.88%)
Mar 06, 2023 9.560 9.960 9.410 9.690 94,916 +0.06(+0.62%)
Mar 03, 2023 9.600 9.940 9.527 9.630 42,009 +0.10(+1.05%)
Mar 02, 2023 9.210 9.700 9.210 9.530 63,001 +0.04(+0.42%)
Mar 01, 2023 9.950 9.970 9.395 9.490 73,523 -0.36(-3.65%)
Feb 28, 2023 9.900 10.17 9.570 9.850 98,274 -0.12(-1.20%)
Feb 27, 2023 9.770 10.13 9.590 9.970 47,890 +0.18(+1.84%)
Feb 24, 2023 10.00 10.62 9.640 9.790 68,423 -0.34(-3.36%)
Feb 23, 2023 10.51 10.55 10.02 10.13 52,755 -0.29(-2.78%)
Feb 22, 2023 10.60 10.71 10.21 10.42 88,245 -0.29(-2.71%)
Feb 21, 2023 10.71 11.00 10.56 10.71 55,705 -0.38(-3.43%)
Feb 17, 2023 11.40 11.57 10.69 11.09 242,416 -0.61(-5.21%)
Feb 16, 2023 11.88 11.90 10.97 11.70 154,682 -0.04(-0.34%)
Feb 15, 2023 10.65 11.85 10.65 11.74 114,067 +0.64(+5.77%)
Feb 14, 2023 11.00 11.63 10.67 11.10 103,789 -0.01(-0.09%)
Feb 13, 2023 10.75 11.15 10.74 11.11 32,600 +0.32(+2.97%)
Feb 10, 2023 10.86 10.93 10.65 10.79 29,472 -0.08(-0.74%)
Feb 09, 2023 11.19 11.44 10.79 10.87 19,553 -0.11(-1.00%)
Feb 08, 2023 11.03 11.16 10.85 10.98 23,358 -0.01(-0.09%)
Feb 07, 2023 10.51 11.23 10.21 10.99 49,522 +0.57(+5.47%)
Feb 06, 2023 10.56 10.69 10.22 10.42 88,441 -0.25(-2.34%)
Feb 03, 2023 10.95 11.26 10.67 10.67 110,505 -0.53(-4.73%)
Feb 02, 2023 10.82 11.54 10.60 11.20 236,499 +0.60(+5.66%)
Feb 01, 2023 10.29 10.64 10.22 10.60 147,936 +0.41(+4.02%)
Jan 31, 2023 10.47 10.72 10.04 10.19 58,280 +0.07(+0.69%)
Jan 30, 2023 10.27 10.55 10.10 10.12 73,767 -0.63(-5.86%)
Jan 27, 2023 10.80 10.85 10.48 10.75 97,786 -0.01(-0.09%)
Jan 26, 2023 10.68 11.11 10.68 10.76 72,699 +0.23(+2.18%)
Jan 25, 2023 10.38 10.83 9.990 10.53 56,137 +0.02(+0.19%)
Jan 24, 2023 10.33 10.81 9.910 10.51 56,470 -0.01(-0.10%)
Jan 23, 2023 10.23 10.70 10.07 10.52 116,273 +0.18(+1.74%)
Jan 20, 2023 9.390 10.42 9.390 10.34 99,215 +0.92(+9.77%)
Jan 19, 2023 9.410 9.600 9.140 9.420 98,884 +0.06(+0.64%)
Jan 18, 2023 9.330 9.770 9.330 9.360 113,838 +0.06(+0.65%)
Jan 17, 2023 9.270 9.860 9.030 9.300 287,470 +0.14(+1.53%)
Jan 13, 2023 9.400 9.640 9.030 9.160 108,351 -0.44(-4.58%)
Jan 12, 2023 9.080 10.00 9.080 9.600 84,119 -0.33(-3.32%)
Jan 11, 2023 9.710 10.14 9.710 9.930 52,413 +0.04(+0.40%)
Jan 10, 2023 10.02 10.26 9.730 9.890 48,508 -0.02(-0.20%)
Jan 09, 2023 9.910 10.35 9.760 9.910 48,546 +0.05(+0.51%)
Jan 06, 2023 10.71 10.71 9.690 9.860 76,810 -0.84(-7.85%)
Jan 05, 2023 10.96 11.21 10.70 10.70 44,580 -0.41(-3.69%)
Jan 04, 2023 11.10 11.66 10.58 11.11 116,785 -0.03(-0.27%)
Jan 03, 2023 11.20 11.69 10.77 11.14 97,445 -0.04(-0.36%)
Dec 30, 2022 10.27 11.22 10.25 11.18 149,802 +0.87(+8.44%)
Dec 29, 2022 9.740 10.70 9.740 10.31 92,496 +0.68(+7.06%)
Dec 28, 2022 9.510 9.910 9.260 9.630 54,235 +0.13(+1.37%)
Dec 27, 2022 10.03 10.10 9.410 9.500 81,788 -0.54(-5.38%)
Dec 23, 2022 9.840 10.06 9.650 10.04 46,197 +0.15(+1.52%)
Dec 22, 2022 9.500 10.29 9.500 9.890 74,561 -0.69(-6.52%)
Dec 21, 2022 10.27 10.92 9.910 10.58 143,566 +0.19(+1.83%)
Dec 20, 2022 10.38 10.50 10.03 10.39 107,970 -0.08(-0.76%)
Dec 19, 2022 10.74 10.94 10.15 10.47 184,069 -0.18(-1.69%)
Dec 16, 2022 10.02 10.96 9.920 10.65 232,197 +0.49(+4.82%)
Dec 15, 2022 10.30 10.61 9.970 10.16 134,676 -0.27(-2.59%)
Dec 14, 2022 10.45 10.89 10.10 10.43 173,939 +0.03(+0.29%)
Dec 13, 2022 9.940 10.61 9.800 10.40 202,248 +0.66(+6.78%)
Dec 12, 2022 9.070 9.770 9.015 9.740 138,307 +0.66(+7.27%)
Dec 09, 2022 9.320 9.650 9.040 9.080 108,061 -0.33(-3.51%)
Dec 08, 2022 9.160 9.625 9.090 9.410 58,963 +0.32(+3.52%)
Dec 07, 2022 8.730 9.130 8.570 9.090 65,924 +0.25(+2.83%)
Dec 06, 2022 9.020 9.020 8.560 8.840 89,340 -0.18(-2.00%)
Dec 05, 2022 9.160 9.170 8.479 9.020 107,626 -0.07(-0.77%)
Dec 02, 2022 8.860 9.250 8.600 9.090 170,224 -0.04(-0.44%)
Dec 01, 2022 8.770 9.240 8.685 9.130 78,844 +0.38(+4.34%)
Nov 30, 2022 8.070 8.800 7.920 8.750 147,681 +0.56(+6.84%)
Nov 29, 2022 8.120 8.340 8.015 8.190 71,036 -0.02(-0.24%)
Nov 28, 2022 8.160 8.470 8.130 8.210 43,572 -0.14(-1.68%)
Nov 25, 2022 8.300 8.430 8.010 8.350 70,226 -0.05(-0.60%)
Nov 23, 2022 8.250 8.600 8.010 8.400 127,652 +0.02(+0.24%)
Nov 22, 2022 8.330 8.400 8.110 8.380 70,473 +0.01(+0.12%)
Nov 21, 2022 8.220 8.550 8.180 8.370 62,072 +0.00(+0.00%)
Nov 18, 2022 8.530 8.590 8.055 8.370 42,825 -0.08(-0.95%)
Nov 17, 2022 8.610 8.824 8.230 8.450 44,461 -0.23(-2.65%)
Nov 16, 2022 8.960 9.040 8.210 8.680 91,499 -0.35(-3.88%)
Nov 15, 2022 8.250 9.200 7.930 9.030 182,212 +1.31(+16.97%)
Nov 14, 2022 7.990 7.990 7.460 7.720 143,181 -0.27(-3.38%)
Nov 11, 2022 7.420 8.090 7.220 7.990 166,245 +0.60(+8.12%)
Nov 10, 2022 7.400 7.600 7.150 7.390 125,191 +0.39(+5.65%)
Nov 09, 2022 7.140 7.140 6.870 6.995 105,725 -0.22(-3.12%)
Nov 08, 2022 7.310 7.420 7.130 7.220 46,766 -0.14(-1.90%)
Nov 07, 2022 7.570 7.570 7.170 7.360 102,409 -0.13(-1.74%)
Nov 04, 2022 7.710 7.726 7.140 7.490 202,365 -0.09(-1.19%)
Nov 03, 2022 7.840 8.110 7.530 7.580 85,050 -0.34(-4.29%)
Nov 02, 2022 8.650 8.650 7.840 7.920 209,633 -0.88(-10.00%)
Nov 01, 2022 9.050 9.090 8.790 8.800 47,577 -0.12(-1.35%)
Oct 31, 2022 8.450 9.000 8.300 8.920 103,874 +0.51(+6.06%)
Oct 28, 2022 8.400 8.600 8.250 8.410 78,269 -0.11(-1.29%)
Oct 27, 2022 8.090 8.600 8.030 8.520 50,566 +0.49(+6.10%)
Oct 26, 2022 7.810 8.160 7.810 8.030 75,002 +0.13(+1.65%)
Oct 25, 2022 7.780 8.010 7.780 7.900 246,643 +0.04(+0.51%)
Oct 24, 2022 7.760 8.100 7.510 7.860 131,812 +0.08(+1.03%)
Oct 21, 2022 7.730 7.840 7.560 7.780 89,337 +0.10(+1.30%)
Oct 20, 2022 7.940 8.120 7.630 7.680 244,266 -0.25(-3.15%)
Oct 19, 2022 8.380 8.380 7.830 7.930 195,908 -0.48(-5.71%)
Oct 18, 2022 7.920 8.500 7.920 8.410 177,240 +0.36(+4.47%)
Oct 17, 2022 8.160 8.380 8.010 8.050 102,881 +0.10(+1.26%)
Oct 14, 2022 8.280 8.290 7.765 7.950 192,413 -0.45(-5.36%)
Oct 13, 2022 8.360 8.830 8.143 8.400 86,014 -0.19(-2.21%)
Oct 12, 2022 8.750 8.750 8.200 8.590 35,750 -0.17(-1.94%)
Oct 11, 2022 8.730 8.850 8.080 8.760 116,552 +0.07(+0.81%)
Oct 10, 2022 8.860 8.860 8.610 8.690 37,829 -0.17(-1.92%)
Oct 07, 2022 9.030 9.200 8.841 8.860 43,516 -0.30(-3.28%)
Oct 06, 2022 9.150 9.460 9.000 9.160 52,993 -0.04(-0.43%)
Oct 05, 2022 8.900 9.360 8.710 9.200 47,347 +0.12(+1.32%)
Oct 04, 2022 8.830 9.390 8.830 9.080 70,155 +0.55(+6.45%)
Oct 03, 2022 8.560 8.740 8.320 8.530 43,917 +0.03(+0.35%)
Sep 30, 2022 8.540 9.080 8.470 8.500 94,404 -0.09(-1.05%)
Sep 29, 2022 8.580 8.770 8.200 8.590 90,419 -0.08(-0.92%)
Sep 28, 2022 8.270 8.700 8.110 8.670 33,749 +0.41(+4.96%)
Sep 27, 2022 8.160 8.520 8.100 8.260 69,307 +0.15(+1.85%)
Sep 26, 2022 8.260 8.600 8.110 8.110 58,114 -0.32(-3.80%)
Sep 23, 2022 8.540 8.800 8.350 8.430 87,938 -0.22(-2.54%)
Sep 22, 2022 8.820 8.920 8.510 8.650 141,740 -0.16(-1.82%)
Sep 21, 2022 8.950 9.260 8.793 8.810 87,727 -0.14(-1.56%)
Sep 20, 2022 9.020 9.160 8.750 8.950 86,899 -0.14(-1.54%)
Sep 19, 2022 9.030 9.230 8.850 9.090 88,233 +0.02(+0.22%)
Sep 16, 2022 9.100 9.320 9.030 9.070 66,004 -0.22(-2.37%)
Sep 15, 2022 9.440 9.470 9.050 9.290 186,120 -0.18(-1.90%)
Sep 14, 2022 9.740 9.740 9.350 9.470 116,312 -0.27(-2.77%)
Sep 13, 2022 10.07 10.33 9.290 9.740 368,580 -1.32(-11.93%)
Sep 12, 2022 10.99 11.25 10.75 11.06 84,745 +0.07(+0.64%)
Sep 09, 2022 11.14 11.76 10.98 10.99 74,055 -0.04(-0.36%)
Sep 08, 2022 10.41 11.03 10.40 11.03 261,794 +0.51(+4.85%)
Sep 07, 2022 10.49 10.68 10.11 10.52 185,926 +0.13(+1.25%)
Sep 06, 2022 10.91 11.10 10.29 10.39 151,067 -0.59(-5.37%)
Sep 02, 2022 11.28 11.44 10.73 10.98 181,554 -0.05(-0.45%)
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.