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 (%)
Aug 31, 2023 10.35 10.56 10.04 10.11 211,642 -0.26(-2.51%)
Aug 30, 2023 10.56 10.73 10.28 10.37 82,866 -0.29(-2.72%)
Aug 29, 2023 10.22 10.73 10.22 10.66 156,211 +0.44(+4.31%)
Aug 28, 2023 10.10 10.30 10.07 10.22 96,924 +0.12(+1.19%)
Aug 25, 2023 9.730 10.15 9.663 10.10 156,571 +0.26(+2.64%)
Aug 24, 2023 9.800 9.990 9.660 9.840 119,923 -0.01(-0.10%)
Aug 23, 2023 9.060 9.930 9.020 9.850 264,674 +0.76(+8.36%)
Aug 22, 2023 8.840 9.160 8.590 9.090 598,181 +0.25(+2.83%)
Aug 21, 2023 9.050 9.050 8.760 8.840 213,351 -0.14(-1.56%)
Aug 18, 2023 8.770 9.050 8.546 8.980 47,440 +0.10(+1.13%)
Aug 17, 2023 8.880 8.920 8.656 8.880 123,032 +0.02(+0.23%)
Aug 16, 2023 8.730 9.000 8.630 8.860 350,921 +0.16(+1.84%)
Aug 15, 2023 8.380 8.900 8.302 8.700 240,445 +0.21(+2.47%)
Aug 14, 2023 8.510 8.660 8.280 8.490 138,514 -0.09(-1.05%)
Aug 11, 2023 8.500 8.678 8.264 8.580 230,397 +0.13(+1.54%)
Aug 10, 2023 8.550 8.752 8.060 8.450 521,424 +0.55(+6.96%)
Aug 09, 2023 8.350 8.350 7.820 7.900 105,656 -0.37(-4.47%)
Aug 08, 2023 8.800 8.910 8.240 8.270 117,319 -0.57(-6.45%)
Aug 07, 2023 8.840 8.980 8.732 8.840 121,849 +0.11(+1.26%)
Aug 04, 2023 8.700 8.762 8.500 8.730 229,113 +0.08(+0.92%)
Aug 03, 2023 8.975 8.975 8.510 8.650 66,252 -0.15(-1.70%)
Aug 02, 2023 8.760 9.000 8.678 8.800 60,461 -0.12(-1.35%)
Aug 01, 2023 8.880 9.070 8.810 8.920 42,512 -0.07(-0.78%)
Jul 31, 2023 8.610 9.240 8.390 8.990 90,124 +0.47(+5.52%)
Jul 28, 2023 8.590 8.880 8.520 8.520 36,346 -0.28(-3.18%)
Jul 27, 2023 8.910 8.950 8.680 8.800 75,456 -0.07(-0.79%)
Jul 26, 2023 8.800 8.930 8.733 8.870 29,207 +0.07(+0.80%)
Jul 25, 2023 8.730 9.080 8.570 8.800 70,605 +0.03(+0.34%)
Jul 24, 2023 8.600 8.897 8.600 8.770 53,655 +0.12(+1.39%)
Jul 21, 2023 8.700 8.790 8.490 8.650 91,973 +0.00(+0.00%)
Jul 20, 2023 8.780 8.860 8.380 8.650 141,103 -0.10(-1.14%)
Jul 19, 2023 9.300 9.460 8.720 8.750 57,760 -0.63(-6.72%)
Jul 18, 2023 9.240 9.470 9.240 9.380 49,048 +0.03(+0.32%)
Jul 17, 2023 8.950 9.360 8.950 9.350 62,980 +0.30(+3.31%)
Jul 14, 2023 8.630 9.060 8.630 9.050 74,929 +0.37(+4.26%)
Jul 13, 2023 8.610 9.080 8.570 8.680 42,183 +0.11(+1.28%)
Jul 12, 2023 8.730 8.890 8.510 8.570 45,291 -0.13(-1.49%)
Jul 11, 2023 9.000 9.069 8.690 8.700 63,299 -0.24(-2.68%)
Jul 10, 2023 8.730 9.190 8.500 8.940 172,878 +0.14(+1.59%)
Jul 07, 2023 9.040 9.110 8.720 8.800 49,569 -0.28(-3.08%)
Jul 06, 2023 9.510 9.540 8.880 9.080 100,256 -0.61(-6.30%)
Jul 05, 2023 9.920 9.920 9.540 9.690 48,816 -0.02(-0.21%)
Jul 03, 2023 9.510 9.820 9.475 9.710 23,538 +0.11(+1.15%)
Jun 30, 2023 9.070 9.670 9.070 9.600 106,682 +0.50(+5.49%)
Jun 29, 2023 8.720 9.305 8.720 9.100 90,752 +0.15(+1.68%)
Jun 28, 2023 8.590 9.000 8.590 8.950 37,141 +0.27(+3.11%)
Jun 27, 2023 8.500 8.950 8.500 8.680 45,268 +0.18(+2.12%)
Jun 26, 2023 8.450 8.720 8.135 8.500 74,573 +0.02(+0.24%)
Jun 23, 2023 8.540 8.550 8.310 8.480 62,027 -0.09(-1.05%)
Jun 22, 2023 8.700 8.750 8.480 8.570 91,281 -0.26(-2.94%)
Jun 21, 2023 8.920 9.070 8.760 8.830 81,933 -0.25(-2.75%)
Jun 20, 2023 9.040 9.180 8.863 9.080 45,964 -0.09(-0.98%)
Jun 16, 2023 9.330 9.390 8.880 9.170 125,426 -0.24(-2.55%)
Jun 15, 2023 9.300 9.530 9.050 9.410 71,915 -0.03(-0.32%)
Jun 14, 2023 9.550 9.600 9.180 9.440 70,655 -0.20(-2.07%)
Jun 13, 2023 9.580 9.700 9.120 9.640 103,916 +0.12(+1.26%)
Jun 12, 2023 9.240 9.600 9.150 9.520 75,212 +0.20(+2.15%)
Jun 09, 2023 9.400 9.570 9.160 9.320 30,625 -0.08(-0.85%)
Jun 08, 2023 9.270 9.500 8.930 9.400 41,162 +0.06(+0.64%)
Jun 07, 2023 9.420 9.635 9.120 9.340 82,854 -0.10(-1.06%)
Jun 06, 2023 9.380 9.460 9.110 9.440 48,309 +0.06(+0.64%)
Jun 05, 2023 9.130 9.425 8.895 9.380 49,680 +0.25(+2.74%)
Jun 02, 2023 9.500 9.500 9.000 9.130 47,368 -0.37(-3.89%)
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.