Canada markets open in 1 hour 47 minutes

WalkMe Ltd. (WKME)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.00+0.20 (+1.45%)
At close: 04:00PM EDT
13.90 -0.10 (-0.71%)
After hours: 05:58PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202413.8114.0913.7814.0014.00824,000
Jun 24, 202413.8013.8613.7913.8013.80388,600
Jun 21, 202413.8013.9013.7813.9013.90456,900
Jun 20, 202413.7813.8213.7613.8013.80474,500
Jun 18, 202413.7913.8313.7713.7813.78312,500
Jun 17, 202413.7513.8413.7513.8013.80438,700
Jun 14, 202413.7313.7713.7113.7613.763,341,800
Jun 13, 202413.7513.7613.7213.7313.731,240,100
Jun 12, 202413.7513.7813.7413.7413.74695,800
Jun 11, 202413.7513.7913.7113.7613.762,269,300
Jun 10, 202413.7513.7813.7313.7513.75571,900
Jun 07, 202413.7613.7813.7013.7813.784,057,600
Jun 06, 202413.7513.8213.7413.7513.752,882,600
Jun 05, 202413.7213.8113.6713.7813.7820,773,500
Jun 04, 20249.109.659.109.649.64116,900
Jun 03, 20249.109.419.109.159.15110,500
May 31, 20249.249.248.919.109.10269,200
May 30, 20249.469.539.219.249.24121,800
May 29, 20249.399.489.159.469.46118,400
May 28, 20249.369.559.319.409.40222,400
May 24, 20248.749.278.719.229.22274,100
May 23, 20248.639.048.458.728.72338,700
May 22, 20248.699.338.058.518.51465,600
May 21, 20248.118.117.787.827.82325,800
May 20, 20248.478.478.178.198.19171,000
May 17, 20248.358.428.328.398.3931,800
May 16, 20248.348.608.258.398.39198,900
May 15, 20248.218.408.158.328.3235,500
May 14, 20248.228.288.158.168.1629,000
May 13, 20248.018.248.018.218.2159,000
May 10, 20248.168.277.838.008.0079,800
May 09, 20248.118.308.098.218.21138,300
May 08, 20248.228.288.018.108.10126,300
May 07, 20248.208.348.108.318.3179,700
May 06, 20248.008.318.008.218.21103,600
May 03, 20247.838.137.818.118.11248,400
May 02, 20247.817.927.737.797.79193,000
May 01, 20247.767.947.717.747.74141,600
Apr 30, 20247.947.987.757.787.78142,200
Apr 29, 20248.058.077.897.967.9664,800
Apr 26, 20247.848.027.847.937.9342,600
Apr 25, 20247.777.877.767.777.7734,200
Apr 24, 20248.008.017.787.937.93233,400
Apr 23, 20247.998.147.968.038.0326,300
Apr 22, 20247.827.947.757.917.9138,200
Apr 19, 20247.917.917.677.867.8684,000
Apr 18, 20247.828.057.757.997.99118,900
Apr 17, 20247.667.877.667.827.8291,400
Apr 16, 20247.767.917.607.717.71146,300
Apr 15, 20247.918.077.617.797.79198,800
Apr 12, 20248.128.127.907.937.93100,800
Apr 11, 20248.118.298.058.248.2449,700
Apr 10, 20248.098.207.998.118.1150,200
Apr 09, 20248.248.328.178.188.1877,100
Apr 08, 20248.278.328.198.248.2454,400
Apr 05, 20248.208.308.168.218.2141,100
Apr 04, 20248.228.408.208.208.2036,900
Apr 03, 20248.308.338.168.208.2057,600
Apr 02, 20248.318.368.178.328.3231,600
Apr 01, 20248.358.548.208.378.3762,700
Mar 28, 20248.438.608.318.608.60119,400
Mar 27, 20248.438.478.278.428.4248,300
Mar 26, 20248.508.568.308.388.3834,700
Mar 25, 20248.358.508.358.468.4629,800
Mar 22, 20248.468.598.438.498.4927,800
Mar 21, 20248.638.778.488.508.50114,400
Mar 20, 20248.608.688.558.598.5977,700
Mar 19, 20248.678.698.508.568.5669,900
Mar 18, 20248.598.758.448.688.6835,300
Mar 15, 20248.528.628.438.608.60165,000
Mar 14, 20248.658.688.488.558.55109,500
Mar 13, 20248.588.848.528.708.70143,700
Mar 12, 20248.628.688.508.618.6153,000
Mar 11, 20248.768.848.568.638.63129,700
Mar 08, 20248.848.858.558.798.7986,000
Mar 07, 20248.888.968.678.828.8272,100
Mar 06, 20248.918.998.448.798.79113,500
Mar 05, 20248.859.008.328.858.85221,700
Mar 04, 20249.319.318.818.938.93139,200
Mar 01, 20249.359.559.309.349.34100,600
Feb 29, 20249.319.509.239.319.3172,600
Feb 28, 20249.379.549.309.429.4246,100
Feb 27, 20249.349.609.319.409.40106,800
Feb 26, 20249.419.669.259.409.40137,300
Feb 23, 20249.599.779.139.489.48181,500
Feb 22, 202410.4910.499.809.969.96112,500
Feb 21, 202410.4710.489.7310.1010.10119,500
Feb 20, 202410.3510.4810.1510.1610.1667,400
Feb 16, 20249.9810.429.9110.3510.3580,000
Feb 15, 20249.9910.199.9310.0810.0840,400
Feb 14, 20249.8710.169.859.999.9927,200
Feb 13, 202410.1110.159.809.849.84272,100
Feb 12, 202410.5110.7510.2410.2410.2495,700
Feb 09, 202410.6110.7010.5110.6210.6246,900
Feb 08, 202410.3110.5110.2010.4610.4634,700
Feb 07, 202410.2110.2910.1410.2910.2933,400
Feb 06, 202410.2110.2110.1010.2110.2122,000
Feb 05, 202410.3110.3110.0810.2210.2218,300
Feb 02, 202410.3010.4010.2210.3610.3635,100
Feb 01, 202410.4310.4410.2510.4010.4029,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...