WalkMe Ltd (WKME)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.287976961843 | 13.89 | 13.95 | 13.83 | 351439 | 13.86476802 | CS |
| 4 | 0.04 | 0.289645184649 | 13.81 | 14.09 | 13.78 | 407789 | 13.9196943 | CS |
| 12 | 5.91 | 74.4332493703 | 7.94 | 14.09 | 7.71 | 871280 | 13.36257236 | CS |
| 26 | 3.37 | 32.1564885496 | 10.48 | 14.09 | 7.6 | 440957 | 12.92544796 | CS |
| 52 | 5.25 | 61.0465116279 | 8.6 | 14.09 | 7.6 | 274929 | 12.2203385 | CS |
| 156 | -15.47 | -52.7626193724 | 29.32 | 34.42 | 6.87 | 194055 | 13.81112729 | CS |
| 260 | -17.4 | -55.68 | 31.25 | 34.42 | 6.87 | 201291 | 14.86519025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 13.8635 | 0.01 | 0.10 | 13.85 | 13.895 | 13.85 | 198414 |
| 1721428500 | 13.85 | -0.02 | -0.14 | 13.88 | 13.91 | 13.84 | 375800 |
| 1721342100 | 13.87 | 0.01 | 0.07 | 13.89 | 13.95 | 13.84 | 457992 |
| 1721255700 | 13.86 | -0.03 | -0.22 | 13.89 | 13.89 | 13.845 | 496255 |
| 1721169300 | 13.89 | -0.01 | -0.07 | 13.89 | 13.93 | 13.88 | 228732 |
| 1721082900 | 13.9 | 0.03 | 0.22 | 13.89 | 13.92 | 13.86 | 794360 |
| 1720823700 | 13.87 | -0.03 | -0.22 | 13.89 | 13.91 | 13.87 | 143706 |
| 1720737300 | 13.9 | 0.03 | 0.22 | 13.88 | 13.91 | 13.87 | 161520 |
| 1720650900 | 13.87 | -0.03 | -0.22 | 13.88 | 13.93 | 13.86 | 375767 |
| 1720564500 | 13.9 | -0.01 | -0.07 | 13.89 | 13.96 | 13.89 | 353810 |
| 1720478100 | 13.91 | 0 | 0.00 | 13.9 | 13.93 | 13.88 | 204168 |
| 1720218900 | 13.91 | 0.01 | 0.07 | 13.9 | 13.93 | 13.86 | 123097 |
| 1720040640 | 13.9 | 0.02 | 0.14 | 13.85 | 13.94 | 13.84 | 554399 |
| 1719959700 | 13.88 | 0.01 | 0.07 | 13.88 | 13.9 | 13.83 | 135253 |
| 1719873300 | 13.87 | -0.1 | -0.72 | 13.93 | 13.98 | 13.84 | 415853 |
| 1719614100 | 13.97 | -0.02 | -0.14 | 13.98 | 13.98 | 13.88 | 403603 |
| 1719527700 | 13.99 | 0.01 | 0.07 | 13.95 | 14.04 | 13.91 | 1117333 |
| 1719441300 | 13.98 | -0.02 | -0.14 | 13.91 | 14.02 | 13.91 | 380585 |
| 1719354900 | 14 | 0.2 | 1.45 | 13.81 | 14.09 | 13.78 | 827337 |
| 1719268500 | 13.8 | -0.1 | -0.72 | 13.8 | 13.8601 | 13.79 | 388587 |
| 1719009300 | 13.9 | 0.1 | 0.72 | 13.8 | 13.9 | 13.78 | 456926 |
| 1718922900 | 13.8 | 0.02 | 0.15 | 13.78 | 13.82 | 13.76 | 474492 |
| 1718750100 | 13.78 | -0.02 | -0.14 | 13.79 | 13.83 | 13.77 | 312476 |
| 1718663700 | 13.8 | 0.04 | 0.29 | 13.75 | 13.84 | 13.75 | 438736 |
| 1718404500 | 13.76 | 0.03 | 0.22 | 13.73 | 13.77 | 13.71 | 3341846 |
| 1718318100 | 13.73 | -0.01 | -0.07 | 13.75 | 13.76 | 13.72 | 1240110 |
| 1718231700 | 13.74 | -0.02 | -0.15 | 13.75 | 13.785 | 13.74 | 681528 |
| 1718145300 | 13.76 | 0.01 | 0.07 | 13.75 | 13.79 | 13.71 | 2269297 |
| 1718058900 | 13.75 | -0.03 | -0.22 | 13.75 | 13.78 | 13.73 | 570516 |
| 1717799700 | 13.78 | 0.03 | 0.22 | 13.75 | 13.78 | 13.7 | 3985210 |
| 1717713300 | 13.75 | -0.03 | -0.22 | 13.75 | 13.82 | 13.74 | 2882222 |
| 1717626900 | 13.78 | 4.14 | 42.95 | 13.72 | 13.805 | 13.67 | 20773146 |
| 1717540500 | 9.64 | 0.49 | 5.36 | 9.1 | 9.65 | 9.1 | 116872 |
| 1717454100 | 9.15 | 0.05 | 0.55 | 9.1 | 9.41 | 9.1 | 110542 |
| 1717194900 | 9.1 | -0.14 | -1.52 | 9.24 | 9.25 | 8.91 | 269200 |
| 1717108500 | 9.24 | -0.22 | -2.33 | 9.46 | 9.535 | 9.21 | 121868 |
| 1717022100 | 9.46 | 0.06 | 0.64 | 9.39 | 9.48 | 9.15 | 118399 |
| 1716935700 | 9.4 | 0.18 | 1.95 | 9.36 | 9.55 | 9.315 | 184878 |
| 1716590100 | 9.22 | 0.5 | 5.73 | 8.72 | 9.27 | 8.71 | 274056 |
| 1716503700 | 8.72 | 0.21 | 2.47 | 8.63 | 9.0399999 | 8.45 | 334333 |
| 1716417300 | 8.51 | 0.69 | 8.82 | 8.69 | 9.33 | 8.052 | 465581 |
| 1716330900 | 7.82 | -0.37 | -4.52 | 8.11 | 8.11 | 7.78 | 325806 |
| 1716244500 | 8.19 | -0.17 | -2.03 | 8.47 | 8.47 | 8.17 | 171200 |
| 1715985300 | 8.36 | -0.03 | -0.36 | 8.4 | 8.4213 | 8.32 | 31827 |
| 1715898900 | 8.39 | 0.07 | 0.84 | 8.34 | 8.6 | 8.25 | 198881 |
| 1715812500 | 8.32 | 0.16 | 1.96 | 8.21 | 8.4 | 8.15 | 35503 |
| 1715726100 | 8.16 | -0.05 | -0.61 | 8.22 | 8.2838 | 8.15 | 29033 |
| 1715639700 | 8.21 | 0.21 | 2.63 | 8.01 | 8.24 | 8.01 | 59022 |
| 1715380500 | 8 | -0.21 | -2.56 | 8.16 | 8.27 | 7.83 | 79822 |
| 1715294100 | 8.21 | 0.11 | 1.36 | 8.11 | 8.3 | 8.09 | 138264 |
| 1715207700 | 8.1 | -0.21 | -2.53 | 8.26 | 8.28 | 8.01 | 126303 |
| 1715121300 | 8.31 | 0.1 | 1.22 | 8.2 | 8.34 | 8.1 | 79704 |
| 1715034900 | 8.21 | 0.1 | 1.23 | 8 | 8.31 | 8 | 103569 |
| 1714775700 | 8.11 | 0.32 | 4.11 | 7.83 | 8.13 | 7.81 | 248398 |
| 1714689300 | 7.79 | 0.05 | 0.65 | 7.81 | 7.92 | 7.73 | 193031 |
| 1714602900 | 7.74 | -0.04 | -0.51 | 7.76 | 7.94 | 7.71 | 141611 |
| 1714516500 | 7.78 | -0.18 | -2.26 | 7.94 | 7.98 | 7.75 | 142156 |
| 1714430100 | 7.96 | 0.03 | 0.38 | 8.05 | 8.07 | 7.89 | 64803 |
| 1714170900 | 7.93 | 0.16 | 2.06 | 7.84 | 8.015 | 7.84 | 42610 |
| 1714084500 | 7.77 | -0.16 | -2.02 | 7.785 | 7.8681 | 7.76 | 31392 |
| 1713998100 | 7.93 | -0.1 | -1.25 | 8 | 8.01 | 7.78 | 233374 |
| 1713911700 | 8.03 | 0.12 | 1.52 | 7.91 | 8.1416 | 7.91 | 26297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
