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

Walkme Ltd (NQ: WKME )

8.300 -0.090 (-1.07%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 20, 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 (%)
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%)
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%)
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.