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

Walkme Ltd (NQ: WKME )

8.000 -0.210 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2022 11.63 11.76 10.60 11.03 140,497 -0.72(-6.13%)
Aug 31, 2022 11.63 12.17 11.50 11.75 119,994 +0.13(+1.12%)
Aug 30, 2022 11.74 12.33 11.32 11.62 123,409 -0.01(-0.09%)
Aug 29, 2022 11.66 12.73 11.46 11.63 101,983 -0.05(-0.43%)
Aug 26, 2022 12.44 12.70 11.53 11.68 268,151 -0.69(-5.58%)
Aug 25, 2022 12.10 12.41 11.65 12.37 194,673 +0.24(+1.98%)
Aug 24, 2022 12.10 12.60 12.07 12.13 101,390 -0.02(-0.16%)
Aug 23, 2022 12.00 12.85 12.00 12.15 207,886 +0.10(+0.83%)
Aug 22, 2022 12.39 12.72 11.65 12.05 263,436 -0.38(-3.06%)
Aug 19, 2022 13.27 13.27 12.41 12.43 170,598 -0.93(-6.96%)
Aug 18, 2022 13.82 14.07 13.17 13.36 114,346 -0.49(-3.54%)
Aug 17, 2022 14.12 14.58 13.81 13.85 247,688 -0.47(-3.28%)
Aug 16, 2022 13.49 14.80 13.31 14.32 252,795 +0.82(+6.07%)
Aug 15, 2022 13.73 13.77 13.04 13.50 112,420 -0.24(-1.75%)
Aug 12, 2022 12.35 13.81 12.26 13.74 266,208 +1.48(+12.07%)
Aug 11, 2022 10.76 13.01 10.75 12.26 449,585 +1.03(+9.17%)
Aug 10, 2022 11.44 11.84 10.83 11.23 276,298 -0.13(-1.14%)
Aug 09, 2022 11.07 11.36 10.69 11.36 448,246 -0.02(-0.18%)
Aug 08, 2022 10.82 11.48 10.82 11.38 198,582 +0.63(+5.86%)
Aug 05, 2022 9.980 11.02 9.960 10.75 127,595 +0.56(+5.50%)
Aug 04, 2022 10.17 10.31 9.850 10.19 73,119 -0.09(-0.88%)
Aug 03, 2022 9.360 10.46 9.360 10.28 165,738 +0.94(+10.06%)
Aug 02, 2022 9.230 9.440 9.010 9.340 119,236 -0.04(-0.43%)
Aug 01, 2022 9.380 9.580 9.080 9.380 96,379 -0.02(-0.21%)
Jul 29, 2022 9.320 9.574 9.080 9.400 53,051 +0.13(+1.40%)
Jul 28, 2022 9.180 9.320 8.820 9.270 75,233 +0.14(+1.53%)
Jul 27, 2022 8.810 9.250 8.700 9.130 48,753 +0.51(+5.92%)
Jul 26, 2022 9.030 9.030 8.610 8.620 64,753 -0.50(-5.48%)
Jul 25, 2022 9.170 9.270 8.670 9.120 160,263 -0.10(-1.08%)
Jul 22, 2022 9.060 9.870 9.050 9.220 184,672 -0.65(-6.59%)
Jul 21, 2022 9.790 9.980 9.200 9.870 299,357 +0.13(+1.33%)
Jul 20, 2022 9.000 9.770 8.740 9.740 379,548 +0.72(+7.98%)
Jul 19, 2022 8.980 9.325 8.840 9.020 311,703 +0.11(+1.23%)
Jul 18, 2022 9.000 9.300 8.695 8.910 203,256 -0.05(-0.56%)
Jul 15, 2022 8.750 9.010 8.380 8.960 73,641 +0.23(+2.63%)
Jul 14, 2022 9.150 9.150 8.630 8.730 106,131 -0.32(-3.54%)
Jul 13, 2022 8.810 9.400 8.785 9.050 90,742 +0.04(+0.50%)
Jul 12, 2022 9.680 9.680 8.700 9.005 196,368 -0.72(-7.45%)
Jul 11, 2022 9.850 10.10 9.421 9.730 384,197 -0.17(-1.72%)
Jul 08, 2022 9.840 10.17 9.620 9.900 134,129 -0.06(-0.60%)
Jul 07, 2022 10.36 10.72 9.885 9.960 235,311 -0.42(-4.05%)
Jul 06, 2022 11.12 11.12 10.24 10.38 230,097 -0.68(-6.15%)
Jul 05, 2022 10.29 11.18 10.17 11.06 185,746 +0.60(+5.74%)
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.