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 (%)
Nov 30, 2023 9.380 9.900 9.380 9.820 206,729 +0.42(+4.47%)
Nov 29, 2023 9.050 9.480 9.040 9.400 81,305 +0.39(+4.33%)
Nov 28, 2023 9.000 9.120 8.950 9.010 134,245 -0.06(-0.66%)
Nov 27, 2023 9.230 9.415 9.050 9.070 87,948 -0.28(-2.99%)
Nov 24, 2023 9.260 9.760 9.260 9.350 38,385 +0.00(+0.00%)
Nov 22, 2023 9.440 9.670 9.350 9.350 48,848 -0.11(-1.16%)
Nov 21, 2023 9.600 9.950 9.460 9.460 46,676 -0.27(-2.77%)
Nov 20, 2023 9.810 10.21 9.630 9.730 129,380 -0.46(-4.51%)
Nov 17, 2023 9.940 10.27 9.940 10.19 89,832 +0.19(+1.90%)
Nov 16, 2023 9.610 10.06 9.490 10.00 267,442 -0.04(-0.40%)
Nov 15, 2023 9.900 10.12 9.740 10.04 115,178 +0.22(+2.24%)
Nov 14, 2023 9.700 9.950 9.210 9.820 172,871 +0.11(+1.13%)
Nov 13, 2023 9.290 9.730 9.010 9.710 89,198 +0.26(+2.75%)
Nov 10, 2023 9.035 9.620 9.035 9.450 72,247 +0.31(+3.39%)
Nov 09, 2023 9.380 9.470 9.090 9.140 21,638 -0.27(-2.87%)
Nov 08, 2023 9.400 9.540 9.220 9.410 37,656 -0.06(-0.63%)
Nov 07, 2023 9.310 9.550 9.310 9.470 50,844 +0.07(+0.74%)
Nov 06, 2023 9.460 9.460 9.010 9.400 39,941 +0.06(+0.64%)
Nov 03, 2023 9.310 9.535 9.070 9.340 44,394 +0.14(+1.52%)
Nov 02, 2023 8.850 9.290 8.850 9.200 37,288 +0.28(+3.14%)
Nov 01, 2023 9.290 9.290 8.530 8.920 70,659 -0.47(-5.01%)
Oct 31, 2023 9.100 9.560 8.957 9.390 108,201 +0.28(+3.07%)
Oct 30, 2023 8.920 9.150 8.750 9.110 44,316 +0.24(+2.71%)
Oct 27, 2023 9.010 9.035 8.800 8.870 32,030 -0.06(-0.67%)
Oct 26, 2023 8.900 9.030 8.770 8.930 45,386 -0.07(-0.78%)
Oct 25, 2023 9.330 9.370 8.940 9.000 50,722 -0.34(-3.64%)
Oct 24, 2023 9.050 9.380 8.940 9.340 37,642 +0.48(+5.42%)
Oct 23, 2023 9.050 9.050 8.820 8.860 64,244 -0.09(-1.01%)
Oct 20, 2023 8.830 9.050 8.790 8.950 62,028 +0.01(+0.11%)
Oct 19, 2023 9.100 9.160 8.870 8.940 118,235 -0.16(-1.76%)
Oct 18, 2023 8.830 9.220 8.665 9.100 75,800 +0.25(+2.82%)
Oct 17, 2023 8.780 8.946 8.670 8.850 52,958 +0.00(+0.00%)
Oct 16, 2023 8.500 9.070 8.275 8.850 151,960 +0.33(+3.87%)
Oct 13, 2023 8.680 8.730 8.450 8.520 50,870 -0.15(-1.73%)
Oct 12, 2023 8.710 8.880 8.530 8.670 68,410 -0.25(-2.80%)
Oct 11, 2023 8.880 9.050 8.820 8.920 66,776 +0.13(+1.48%)
Oct 10, 2023 8.490 8.910 8.490 8.790 66,362 +0.37(+4.39%)
Oct 09, 2023 8.480 8.505 8.320 8.420 77,433 -0.17(-1.98%)
Oct 06, 2023 8.670 8.805 8.550 8.590 89,804 -0.11(-1.26%)
Oct 05, 2023 8.690 8.790 8.410 8.700 127,148 -0.01(-0.11%)
Oct 04, 2023 8.740 8.790 8.525 8.710 53,504 -0.01(-0.11%)
Oct 03, 2023 8.810 8.890 8.390 8.720 79,511 -0.23(-2.57%)
Oct 02, 2023 9.390 9.470 8.910 8.950 58,364 -0.53(-5.59%)
Sep 29, 2023 9.110 9.690 9.110 9.480 164,022 +0.49(+5.45%)
Sep 28, 2023 8.450 8.990 8.380 8.990 133,994 +0.49(+5.76%)
Sep 27, 2023 8.430 8.510 8.200 8.500 64,738 +0.14(+1.67%)
Sep 26, 2023 8.080 8.400 8.080 8.360 123,048 +0.17(+2.08%)
Sep 25, 2023 8.100 8.230 8.010 8.190 48,865 -0.01(-0.12%)
Sep 22, 2023 8.240 8.410 8.150 8.200 41,427 -0.02(-0.24%)
Sep 21, 2023 8.280 8.550 8.178 8.220 59,728 -0.12(-1.44%)
Sep 20, 2023 8.370 8.620 8.205 8.340 82,976 -0.05(-0.60%)
Sep 19, 2023 8.310 8.500 8.220 8.390 50,422 +0.00(+0.00%)
Sep 18, 2023 8.530 8.590 8.340 8.390 41,045 -0.14(-1.64%)
Sep 15, 2023 8.700 8.790 8.250 8.530 101,279 -0.18(-2.07%)
Sep 14, 2023 9.010 9.050 8.640 8.710 111,880 -0.29(-3.22%)
Sep 13, 2023 9.670 9.670 9.000 9.000 139,205 -0.78(-7.98%)
Sep 12, 2023 9.820 10.08 9.780 9.780 158,667 -0.17(-1.71%)
Sep 11, 2023 9.500 9.980 9.500 9.950 179,054 +0.43(+4.52%)
Sep 08, 2023 9.560 9.600 9.300 9.520 101,413 -0.09(-0.94%)
Sep 07, 2023 9.410 9.685 9.090 9.610 89,320 +0.01(+0.10%)
Sep 06, 2023 9.650 9.770 9.500 9.600 114,286 -0.08(-0.83%)
Sep 05, 2023 9.740 9.930 9.680 9.680 90,073 -0.29(-2.91%)
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.