Australia markets closed

WalkMe Ltd. (WKME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.88+0.11 (+1.42%)
As of 09:45AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20247.847.887.847.887.88417
25 Apr 20247.777.877.767.777.7734,200
24 Apr 20248.008.017.787.937.93233,400
23 Apr 20247.998.147.968.038.0326,300
22 Apr 20247.827.947.757.917.9138,200
19 Apr 20247.917.917.677.867.8684,000
18 Apr 20247.828.057.757.997.99118,900
17 Apr 20247.667.877.667.827.8291,400
16 Apr 20247.767.917.607.717.71146,300
15 Apr 20247.918.077.617.797.79198,800
12 Apr 20248.128.127.907.937.93100,800
11 Apr 20248.118.298.058.248.2449,700
10 Apr 20248.098.207.998.118.1150,200
09 Apr 20248.248.328.178.188.1877,100
08 Apr 20248.278.328.198.248.2454,400
05 Apr 20248.208.308.168.218.2141,100
04 Apr 20248.228.408.208.208.2036,900
03 Apr 20248.308.338.168.208.2057,600
02 Apr 20248.318.368.178.328.3231,600
01 Apr 20248.358.548.208.378.3762,700
28 Mar 20248.438.608.318.608.60119,400
27 Mar 20248.438.478.278.428.4248,300
26 Mar 20248.508.568.308.388.3834,700
25 Mar 20248.358.508.358.468.4629,800
22 Mar 20248.468.598.438.498.4927,800
21 Mar 20248.638.778.488.508.50114,400
20 Mar 20248.608.688.558.598.5977,700
19 Mar 20248.678.698.508.568.5669,900
18 Mar 20248.598.758.448.688.6835,300
15 Mar 20248.528.628.438.608.60165,000
14 Mar 20248.658.688.488.558.55109,500
13 Mar 20248.588.848.528.708.70143,700
12 Mar 20248.628.688.508.618.6153,000
11 Mar 20248.768.848.568.638.63129,700
08 Mar 20248.848.858.558.798.7986,000
07 Mar 20248.888.968.678.828.8272,100
06 Mar 20248.918.998.448.798.79113,500
05 Mar 20248.859.008.328.858.85221,700
04 Mar 20249.319.318.818.938.93139,200
01 Mar 20249.359.559.309.349.34100,600
29 Feb 20249.319.509.239.319.3172,600
28 Feb 20249.379.549.309.429.4246,100
27 Feb 20249.349.609.319.409.40106,800
26 Feb 20249.419.669.259.409.40137,300
23 Feb 20249.599.779.139.489.48181,500
22 Feb 202410.4910.499.809.969.96112,500
21 Feb 202410.4710.489.7310.1010.10119,500
20 Feb 202410.3510.4810.1510.1610.1667,400
16 Feb 20249.9810.429.9110.3510.3580,000
15 Feb 20249.9910.199.9310.0810.0840,400
14 Feb 20249.8710.169.859.999.9927,200
13 Feb 202410.1110.159.809.849.84272,100
12 Feb 202410.5110.7510.2410.2410.2495,700
09 Feb 202410.6110.7010.5110.6210.6246,900
08 Feb 202410.3110.5110.2010.4610.4634,700
07 Feb 202410.2110.2910.1410.2910.2933,400
06 Feb 202410.2110.2110.1010.2110.2122,000
05 Feb 202410.3110.3110.0810.2210.2218,300
02 Feb 202410.3010.4010.2210.3610.3635,100
01 Feb 202410.4310.4410.2510.4010.4029,000
31 Jan 202410.3910.5910.2710.3010.3047,700
30 Jan 202410.7410.7410.2810.3910.3950,100
29 Jan 202410.5710.7810.5410.7410.7453,900
26 Jan 202410.5910.7610.5210.6710.6777,600
25 Jan 202410.3010.5610.2910.5110.5141,500
24 Jan 202410.6710.6710.3510.3710.3715,000
23 Jan 202410.4810.5810.3510.5810.5877,300
22 Jan 202410.4810.6010.3910.4810.4851,300
19 Jan 202410.2310.4010.0910.3510.3549,000
18 Jan 202410.4910.6210.2410.2410.2444,000
17 Jan 202410.6410.6410.4110.5710.5764,000
16 Jan 202410.3710.6410.3110.6410.64101,600
12 Jan 202410.2710.6710.2310.3710.3783,200
11 Jan 202410.6910.8910.6710.8010.8042,000
10 Jan 202410.9911.0010.5310.7610.76175,400
09 Jan 202410.7110.9810.7110.9810.9832,600
08 Jan 202410.4410.9610.3110.7810.7875,000
05 Jan 202410.3610.5610.3410.4810.48105,000
04 Jan 20249.8710.379.8610.3710.3756,100
03 Jan 20249.9510.079.759.939.93109,500
02 Jan 202410.4210.559.969.969.96161,900
29 Dec 20239.9110.689.9110.6710.67371,400
28 Dec 20239.809.999.699.989.98155,100
27 Dec 20239.819.909.739.869.8633,400
26 Dec 20239.819.929.759.929.9229,600
22 Dec 20239.729.909.619.869.8665,400
21 Dec 20239.479.719.399.699.6962,300
20 Dec 20239.669.819.359.369.3646,200
19 Dec 20239.779.969.619.659.65162,900
18 Dec 20239.479.969.449.799.79244,500
15 Dec 20239.869.889.459.459.45120,900
14 Dec 202310.1210.149.629.879.87138,200
13 Dec 20239.9310.109.8010.0210.02149,100
12 Dec 20239.8010.059.709.969.9682,600
11 Dec 202310.0310.219.849.939.9369,700
08 Dec 202310.0110.1910.0110.1210.1233,400
07 Dec 202310.0810.269.9810.0410.04219,400
06 Dec 202310.3510.5410.1310.2110.2181,700
05 Dec 202310.1310.399.9010.2510.25140,500
04 Dec 20239.9010.429.8810.2210.22191,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...