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 (%)
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%)
Feb 01, 2023 10.29 10.64 10.22 10.60 147,936 +0.41(+4.02%)
Jan 31, 2023 10.47 10.72 10.04 10.19 58,280 +0.07(+0.69%)
Jan 30, 2023 10.27 10.55 10.10 10.12 73,767 -0.63(-5.86%)
Jan 27, 2023 10.80 10.85 10.48 10.75 97,786 -0.01(-0.09%)
Jan 26, 2023 10.68 11.11 10.68 10.76 72,699 +0.23(+2.18%)
Jan 25, 2023 10.38 10.83 9.990 10.53 56,137 +0.02(+0.19%)
Jan 24, 2023 10.33 10.81 9.910 10.51 56,470 -0.01(-0.10%)
Jan 23, 2023 10.23 10.70 10.07 10.52 116,273 +0.18(+1.74%)
Jan 20, 2023 9.390 10.42 9.390 10.34 99,215 +0.92(+9.77%)
Jan 19, 2023 9.410 9.600 9.140 9.420 98,884 +0.06(+0.64%)
Jan 18, 2023 9.330 9.770 9.330 9.360 113,838 +0.06(+0.65%)
Jan 17, 2023 9.270 9.860 9.030 9.300 287,470 +0.14(+1.53%)
Jan 13, 2023 9.400 9.640 9.030 9.160 108,351 -0.44(-4.58%)
Jan 12, 2023 9.080 10.00 9.080 9.600 84,119 -0.33(-3.32%)
Jan 11, 2023 9.710 10.14 9.710 9.930 52,413 +0.04(+0.40%)
Jan 10, 2023 10.02 10.26 9.730 9.890 48,508 -0.02(-0.20%)
Jan 09, 2023 9.910 10.35 9.760 9.910 48,546 +0.05(+0.51%)
Jan 06, 2023 10.71 10.71 9.690 9.860 76,810 -0.84(-7.85%)
Jan 05, 2023 10.96 11.21 10.70 10.70 44,580 -0.41(-3.69%)
Jan 04, 2023 11.10 11.66 10.58 11.11 116,785 -0.03(-0.27%)
Jan 03, 2023 11.20 11.69 10.77 11.14 97,445 -0.04(-0.36%)
Dec 30, 2022 10.27 11.22 10.25 11.18 149,802 +0.87(+8.44%)
Dec 29, 2022 9.740 10.70 9.740 10.31 92,496 +0.68(+7.06%)
Dec 28, 2022 9.510 9.910 9.260 9.630 54,235 +0.13(+1.37%)
Dec 27, 2022 10.03 10.10 9.410 9.500 81,788 -0.54(-5.38%)
Dec 23, 2022 9.840 10.06 9.650 10.04 46,197 +0.15(+1.52%)
Dec 22, 2022 9.500 10.29 9.500 9.890 74,561 -0.69(-6.52%)
Dec 21, 2022 10.27 10.92 9.910 10.58 143,566 +0.19(+1.83%)
Dec 20, 2022 10.38 10.50 10.03 10.39 107,970 -0.08(-0.76%)
Dec 19, 2022 10.74 10.94 10.15 10.47 184,069 -0.18(-1.69%)
Dec 16, 2022 10.02 10.96 9.920 10.65 232,197 +0.49(+4.82%)
Dec 15, 2022 10.30 10.61 9.970 10.16 134,676 -0.27(-2.59%)
Dec 14, 2022 10.45 10.89 10.10 10.43 173,939 +0.03(+0.29%)
Dec 13, 2022 9.940 10.61 9.800 10.40 202,248 +0.66(+6.78%)
Dec 12, 2022 9.070 9.770 9.015 9.740 138,307 +0.66(+7.27%)
Dec 09, 2022 9.320 9.650 9.040 9.080 108,061 -0.33(-3.51%)
Dec 08, 2022 9.160 9.625 9.090 9.410 58,963 +0.32(+3.52%)
Dec 07, 2022 8.730 9.130 8.570 9.090 65,924 +0.25(+2.83%)
Dec 06, 2022 9.020 9.020 8.560 8.840 89,340 -0.18(-2.00%)
Dec 05, 2022 9.160 9.170 8.479 9.020 107,626 -0.07(-0.77%)
Dec 02, 2022 8.860 9.250 8.600 9.090 170,224 -0.04(-0.44%)
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.