Australia markets closed

WalkMe Ltd. (WKME)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.81-0.74 (-4.22%)
At close: 04:00PM EST
16.81 0.00 (0.00%)
After hours: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202117.9018.0516.6616.8116.81241,543
02 Dec 202117.7918.3317.2717.5517.55522,900
01 Dec 202119.6619.9217.7117.7817.78510,400
30 Nov 202119.5919.6718.3718.9018.90481,900
29 Nov 202120.6120.6119.5319.6719.67212,300
26 Nov 202120.2120.6819.6820.4120.41113,300
24 Nov 202120.5621.0119.6520.7120.71278,000
23 Nov 202123.0023.0920.2520.5620.56499,700
22 Nov 202126.2827.0022.2522.2822.28744,200
19 Nov 202122.0823.1821.6723.0423.04246,300
18 Nov 202121.7722.2521.3422.2222.22174,800
17 Nov 202122.3822.8621.5221.7521.75165,200
16 Nov 202122.4522.7522.0222.3422.34114,600
15 Nov 202123.4623.7422.2122.4122.41230,900
12 Nov 202124.3525.0023.6523.7523.75157,700
11 Nov 202125.0025.2223.6324.3524.35181,600
10 Nov 202126.4327.2024.4524.4624.46364,600
09 Nov 202126.3427.4825.8027.3427.34171,000
08 Nov 202125.0026.3324.7526.2026.20327,400
05 Nov 202124.4625.5024.4124.8324.83243,100
04 Nov 202125.1025.8024.5924.6124.6177,200
03 Nov 202124.5525.1824.0024.9324.9354,000
02 Nov 202125.0025.2024.5324.6324.6371,500
01 Nov 202125.4226.2624.8725.1625.1671,900
29 Oct 202125.9726.2625.3125.3625.3690,400
28 Oct 202125.4626.2825.0026.1526.15132,000
27 Oct 202125.5126.0324.5425.1325.13130,900
26 Oct 202125.9126.7725.1625.1625.1699,000
25 Oct 202124.6726.3324.5025.9525.95190,400
22 Oct 202125.3125.3124.1424.4324.43138,700
21 Oct 202124.3725.6924.2524.9524.95130,900
20 Oct 202124.6924.9423.6624.3824.38151,900
19 Oct 202123.1625.0322.8724.5424.54214,100
18 Oct 202123.7323.7322.7823.2423.24182,800
15 Oct 202124.5724.5723.0823.7423.74253,600
14 Oct 202124.3525.0723.7624.2824.28232,700
13 Oct 202124.0924.9623.4124.2824.28183,400
12 Oct 202124.8625.1523.8423.8523.85112,500
11 Oct 202126.1426.2124.0324.6324.63260,000
08 Oct 202126.9727.4825.8726.2126.21215,300
07 Oct 202127.1528.0526.6026.7226.72181,200
06 Oct 202126.6727.3425.5326.8626.86230,800
05 Oct 202126.9828.1826.5926.9726.9792,000
04 Oct 202128.2928.6726.6826.9326.9397,100
01 Oct 202129.6630.9928.5328.7128.7158,300
30 Sept 202129.3430.3028.4129.7529.75325,700
29 Sept 202129.5030.0429.2029.2429.24105,800
28 Sept 202129.8030.0928.4629.7129.71219,200
27 Sept 202130.4530.7329.1330.1430.14159,800
24 Sept 202130.7331.2330.1030.3830.38297,200
23 Sept 202131.0731.7530.4330.7430.74284,900
22 Sept 202132.3232.7730.9231.4331.43189,000
21 Sept 202132.9633.4731.0832.6332.63186,000
20 Sept 202132.5433.4830.5033.0533.05372,800
17 Sept 202132.4434.4232.4033.4733.47192,800
16 Sept 202131.5032.7031.0032.4632.46173,600
15 Sept 202131.9131.9930.5031.4131.41212,100
14 Sept 202129.1631.5729.1631.4331.43399,900
13 Sept 202128.9429.5028.1429.3029.30204,500
10 Sept 202128.5329.1028.4228.8928.89264,200
09 Sept 202128.2028.8928.0128.3828.3893,800
08 Sept 202129.0029.0028.3028.6928.69154,200
07 Sept 202129.3629.5028.6128.8828.88118,600
03 Sept 202128.6229.3528.5029.2229.2270,900
02 Sept 202129.1429.1428.3428.4528.45217,300
01 Sept 202127.9829.2527.3229.1429.14211,100
31 Aug 202127.2728.2226.3427.7427.74131,700
30 Aug 202125.7527.2425.1227.0727.07198,500
27 Aug 202126.2126.3725.2125.7625.76135,800
26 Aug 202126.4426.9425.9225.9625.96132,600
25 Aug 202126.6627.2826.2826.7926.7944,800
24 Aug 202125.4726.8925.2726.7026.70104,700
23 Aug 202124.3325.7024.3225.3125.31166,800
20 Aug 202124.2524.7624.0524.5024.5047,800
19 Aug 202124.2025.1224.0024.3224.32194,300
18 Aug 202123.7424.5023.0024.2524.25131,500
17 Aug 202123.0123.4622.1823.1223.12133,400
16 Aug 202124.3224.3223.0023.1523.15163,600
13 Aug 202123.9024.4823.7224.3224.32277,900
12 Aug 202124.8225.4223.3324.0024.00191,900
11 Aug 202126.1526.7724.9425.1625.16112,500
10 Aug 202127.4028.0425.4725.5225.52124,200
09 Aug 202127.9128.6727.2827.3727.3731,100
06 Aug 202127.9928.1727.5028.0128.0113,400
05 Aug 202127.9528.2627.1227.9927.99119,700
04 Aug 202127.5428.2027.3427.8727.8738,600
03 Aug 202127.5027.7427.1527.6227.6265,900
02 Aug 202127.9128.1927.0527.7827.7877,400
30 July 202128.8028.8027.0327.7427.74117,900
29 July 202128.9728.9828.6828.8028.8019,200
28 July 202128.6028.9428.4928.8028.8050,000
27 July 202128.5129.2528.2728.6728.67116,600
26 July 202129.5029.5028.3128.7228.72241,600
23 July 202129.3229.5228.8029.4829.4844,500
22 July 202129.6529.7128.7529.1829.1889,900
21 July 202129.2529.7728.2729.6029.60108,500
20 July 202130.0030.4428.7528.8928.89244,900
19 July 202129.1529.8328.6729.6929.69133,600
16 July 202130.1030.1028.9529.0629.0689,900
15 July 202129.1230.1928.6029.9129.91254,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...