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 (%)
Jun 30, 2022 9.700 10.13 9.700 10.13 107,374 +0.24(+2.43%)
Jun 29, 2022 10.04 10.17 9.670 9.890 109,264 -0.25(-2.47%)
Jun 28, 2022 10.11 10.54 9.930 10.14 163,770 +0.04(+0.40%)
Jun 27, 2022 10.44 10.74 9.820 10.10 107,116 -0.50(-4.72%)
Jun 24, 2022 10.14 10.75 10.09 10.60 775,946 +0.48(+4.74%)
Jun 23, 2022 10.19 10.28 9.670 10.12 290,918 +0.05(+0.50%)
Jun 22, 2022 9.740 10.19 9.640 10.07 43,235 +0.18(+1.82%)
Jun 21, 2022 9.360 10.25 9.360 9.890 108,430 +0.42(+4.44%)
Jun 17, 2022 8.940 9.650 8.940 9.470 142,546 +0.39(+4.30%)
Jun 16, 2022 9.260 9.300 8.695 9.080 361,869 -0.39(-4.12%)
Jun 15, 2022 9.330 9.670 9.100 9.470 62,689 +0.29(+3.16%)
Jun 14, 2022 8.530 9.340 8.530 9.180 137,903 +0.50(+5.76%)
Jun 13, 2022 8.420 8.680 7.820 8.680 275,720 -0.04(-0.46%)
Jun 10, 2022 9.220 9.360 8.720 8.720 266,275 -0.74(-7.82%)
Jun 09, 2022 9.580 9.750 9.320 9.460 159,208 -0.20(-2.07%)
Jun 08, 2022 9.370 9.988 9.000 9.660 196,046 +0.26(+2.77%)
Jun 07, 2022 9.410 9.660 9.150 9.400 151,100 -0.27(-2.79%)
Jun 06, 2022 10.03 10.09 9.600 9.670 86,525 -0.21(-2.13%)
Jun 03, 2022 9.860 10.12 9.600 9.880 153,129 -0.02(-0.20%)
Jun 02, 2022 9.470 10.24 9.355 9.900 278,880 +0.34(+3.56%)
Jun 01, 2022 9.760 10.16 9.560 9.560 227,900 -0.27(-2.75%)
May 31, 2022 10.02 10.02 9.377 9.830 343,550 -0.01(-0.10%)
May 27, 2022 9.300 10.07 9.023 9.840 218,805 +0.70(+7.66%)
May 26, 2022 8.710 9.660 8.424 9.140 255,025 +0.07(+0.77%)
May 25, 2022 8.280 9.250 7.600 9.070 625,426 +1.07(+13.38%)
May 24, 2022 10.35 10.35 7.720 8.000 1,286,555 -4.20(-34.43%)
May 23, 2022 13.23 13.24 11.97 12.20 137,148 -1.08(-8.13%)
May 20, 2022 12.85 13.37 12.45 13.28 292,202 +0.73(+5.82%)
May 19, 2022 11.62 12.67 11.54 12.55 190,324 +0.96(+8.28%)
May 18, 2022 11.74 12.08 11.40 11.59 257,761 -0.30(-2.52%)
May 17, 2022 12.93 13.37 11.63 11.89 198,836 -0.64(-5.11%)
May 16, 2022 12.06 12.68 11.58 12.53 132,197 +0.44(+3.64%)
May 13, 2022 12.50 12.78 11.93 12.09 222,966 -0.09(-0.74%)
May 12, 2022 12.07 13.35 11.93 12.18 180,906 -0.17(-1.38%)
May 11, 2022 13.00 13.21 11.88 12.35 366,504 -0.98(-7.35%)
May 10, 2022 13.30 13.75 12.65 13.33 132,168 +0.32(+2.46%)
May 09, 2022 14.20 14.25 12.34 13.01 184,925 -1.43(-9.90%)
May 06, 2022 15.13 15.20 14.21 14.44 148,678 -0.81(-5.31%)
May 05, 2022 16.17 16.27 14.91 15.25 62,200 -0.74(-4.63%)
May 04, 2022 16.29 16.50 15.45 15.99 170,479 -0.32(-1.96%)
May 03, 2022 16.42 16.73 15.99 16.31 35,186 -0.09(-0.55%)
May 02, 2022 15.70 17.18 15.18 16.40 188,930 +0.53(+3.34%)
Apr 29, 2022 16.56 17.95 15.58 15.87 387,715 -0.97(-5.76%)
Apr 28, 2022 16.29 17.16 16.10 16.84 220,284 +0.74(+4.60%)
Apr 27, 2022 15.35 16.50 15.07 16.10 178,714 +1.18(+7.91%)
Apr 26, 2022 15.53 15.53 14.81 14.92 80,498 -0.51(-3.31%)
Apr 25, 2022 14.77 15.50 14.60 15.43 77,271 +0.63(+4.26%)
Apr 22, 2022 14.76 15.50 14.50 14.80 77,928 -0.11(-0.74%)
Apr 21, 2022 15.81 16.34 14.71 14.91 142,481 -0.64(-4.12%)
Apr 20, 2022 15.26 16.50 15.14 15.55 179,857 +0.21(+1.37%)
Apr 19, 2022 14.78 15.54 14.78 15.34 54,510 +0.49(+3.30%)
Apr 18, 2022 15.04 15.19 14.17 14.85 70,341 -0.46(-3.00%)
Apr 14, 2022 15.17 15.41 14.63 15.31 132,753 +0.24(+1.59%)
Apr 13, 2022 14.56 15.89 14.53 15.07 53,649 +0.55(+3.79%)
Apr 12, 2022 14.85 15.24 14.44 14.52 52,805 -0.15(-1.02%)
Apr 11, 2022 14.22 14.78 13.88 14.67 56,066 +0.30(+2.09%)
Apr 08, 2022 14.78 14.78 14.15 14.37 53,106 -0.50(-3.36%)
Apr 07, 2022 14.72 15.18 14.71 14.87 53,628 +0.00(+0.00%)
Apr 06, 2022 15.25 15.25 14.47 14.87 134,477 -0.61(-3.94%)
Apr 05, 2022 16.00 16.45 15.30 15.48 87,606 -0.70(-4.33%)
Apr 04, 2022 15.30 16.31 15.30 16.18 140,568 +1.08(+7.15%)
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.