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

Walkme Ltd (NQ: WKME )

8.210 +0.110 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
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.