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

Walkme Ltd (NQ: WKME )

7.770 -0.160 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 25, 2024 7.770 7.868 7.760 7.770 34,159 -0.16(-2.02%)
Apr 24, 2024 8.000 8.010 7.780 7.930 233,374 -0.10(-1.25%)
Apr 23, 2024 7.990 8.142 7.960 8.030 26,297 +0.12(+1.52%)
Apr 22, 2024 7.820 7.940 7.750 7.910 38,150 +0.05(+0.64%)
Apr 19, 2024 7.910 7.910 7.670 7.860 83,973 -0.13(-1.63%)
Apr 18, 2024 7.820 8.050 7.750 7.990 118,978 +0.17(+2.17%)
Apr 17, 2024 7.665 7.870 7.665 7.820 91,370 +0.11(+1.43%)
Apr 16, 2024 7.760 7.915 7.600 7.710 146,293 -0.08(-1.03%)
Apr 15, 2024 7.910 8.070 7.610 7.790 198,770 -0.14(-1.77%)
Apr 12, 2024 8.120 8.120 7.900 7.930 100,785 -0.31(-3.76%)
Apr 11, 2024 8.110 8.290 8.050 8.240 49,723 +0.13(+1.60%)
Apr 10, 2024 8.090 8.200 7.990 8.110 50,242 -0.07(-0.86%)
Apr 09, 2024 8.240 8.320 8.170 8.180 77,083 -0.06(-0.73%)
Apr 08, 2024 8.270 8.325 8.190 8.240 54,404 +0.03(+0.37%)
Apr 05, 2024 8.200 8.300 8.160 8.210 41,086 +0.01(+0.12%)
Apr 04, 2024 8.220 8.400 8.200 8.200 36,852 +0.00(+0.00%)
Apr 03, 2024 8.300 8.330 8.160 8.200 57,605 -0.12(-1.44%)
Apr 02, 2024 8.310 8.364 8.170 8.320 31,608 -0.05(-0.60%)
Apr 01, 2024 8.345 8.542 8.200 8.370 62,724 -0.23(-2.67%)
Mar 28, 2024 8.430 8.600 8.310 8.600 119,446 +0.18(+2.14%)
Mar 27, 2024 8.430 8.470 8.270 8.420 48,292 +0.04(+0.48%)
Mar 26, 2024 8.500 8.562 8.300 8.380 34,717 -0.08(-0.95%)
Mar 25, 2024 8.350 8.500 8.350 8.460 29,829 -0.03(-0.35%)
Mar 22, 2024 8.460 8.590 8.430 8.490 27,818 -0.01(-0.12%)
Mar 21, 2024 8.630 8.775 8.480 8.500 114,408 -0.09(-1.05%)
Mar 20, 2024 8.600 8.682 8.550 8.590 77,730 +0.03(+0.35%)
Mar 19, 2024 8.670 8.690 8.500 8.560 69,924 -0.12(-1.38%)
Mar 18, 2024 8.590 8.750 8.440 8.680 35,288 +0.08(+0.93%)
Mar 15, 2024 8.520 8.620 8.430 8.600 165,035 +0.05(+0.58%)
Mar 14, 2024 8.650 8.680 8.480 8.550 109,488 -0.15(-1.72%)
Mar 13, 2024 8.580 8.838 8.525 8.700 143,691 +0.09(+1.05%)
Mar 12, 2024 8.620 8.680 8.500 8.610 53,024 -0.02(-0.23%)
Mar 11, 2024 8.760 8.840 8.560 8.630 129,725 -0.16(-1.82%)
Mar 08, 2024 8.840 8.850 8.550 8.790 85,996 -0.03(-0.34%)
Mar 07, 2024 8.880 8.959 8.667 8.820 72,148 +0.03(+0.34%)
Mar 06, 2024 8.910 8.990 8.440 8.790 113,479 -0.06(-0.68%)
Mar 05, 2024 8.850 9.000 8.320 8.850 221,727 -0.08(-0.90%)
Mar 04, 2024 9.310 9.310 8.805 8.930 139,180 -0.41(-4.39%)
Mar 01, 2024 9.350 9.550 9.300 9.340 100,627 +0.03(+0.32%)
Feb 29, 2024 9.310 9.500 9.230 9.310 72,596 -0.11(-1.17%)
Feb 28, 2024 9.370 9.540 9.295 9.420 46,086 +0.02(+0.21%)
Feb 27, 2024 9.340 9.600 9.310 9.400 106,770 +0.00(+0.00%)
Feb 26, 2024 9.410 9.665 9.250 9.400 136,974 -0.08(-0.84%)
Feb 23, 2024 9.590 9.770 9.130 9.480 181,501 -0.48(-4.82%)
Feb 22, 2024 10.49 10.49 9.800 9.960 112,535 -0.14(-1.39%)
Feb 21, 2024 10.47 10.48 9.730 10.10 119,508 -0.06(-0.59%)
Feb 20, 2024 10.35 10.48 10.15 10.16 67,386 -0.19(-1.84%)
Feb 16, 2024 9.980 10.42 9.910 10.35 80,025 +0.27(+2.68%)
Feb 15, 2024 9.990 10.20 9.930 10.08 40,448 +0.09(+0.90%)
Feb 14, 2024 9.870 10.16 9.850 9.990 27,216 +0.15(+1.52%)
Feb 13, 2024 10.11 10.15 9.800 9.840 272,109 -0.40(-3.91%)
Feb 12, 2024 10.51 10.75 10.24 10.24 95,660 -0.38(-3.58%)
Feb 09, 2024 10.61 10.70 10.51 10.62 46,944 +0.16(+1.53%)
Feb 08, 2024 10.31 10.51 10.20 10.46 34,736 +0.17(+1.65%)
Feb 07, 2024 10.21 10.29 10.14 10.29 33,369 +0.08(+0.78%)
Feb 06, 2024 10.21 10.21 10.10 10.21 22,001 -0.01(-0.10%)
Feb 05, 2024 10.31 10.31 10.08 10.22 18,327 -0.14(-1.35%)
Feb 02, 2024 10.30 10.40 10.22 10.36 35,139 -0.04(-0.38%)
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.