Register for streaming realtime charts, analysis tools, and prices.
WKME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 7.77 | -0.16 | -2.02% | 7.785 | 7.8681 | 7.76 | 31,392 |
| Apr 24 2024 | 7.93 | -0.10 | -1.25% | 8.00 | 8.01 | 7.78 | 233,374 |
| Apr 23 2024 | 8.03 | 0.12 | 1.52% | 7.91 | 8.1416 | 7.91 | 26,297 |
| Apr 22 2024 | 7.91 | 0.05 | 0.64% | 7.82 | 7.94 | 7.75 | 38,150 |
| Apr 19 2024 | 7.86 | -0.13 | -1.63% | 7.91 | 7.91 | 7.67 | 83,973 |
| Apr 18 2024 | 7.99 | 0.17 | 2.17% | 7.82 | 8.05 | 7.75 | 118,878 |
| Apr 17 2024 | 7.82 | 0.11 | 1.43% | 7.75 | 7.87 | 7.665 | 91,370 |
| Apr 16 2024 | 7.71 | -0.08 | -1.03% | 7.71 | 7.915 | 7.60 | 138,528 |
| Apr 15 2024 | 7.79 | -0.14 | -1.77% | 7.91 | 8.07 | 7.61 | 198,770 |
| Apr 12 2024 | 7.93 | -0.31 | -3.76% | 8.16 | 8.16 | 7.90 | 100,785 |
| Apr 11 2024 | 8.24 | 0.13 | 1.60% | 8.11 | 8.29 | 8.05 | 49,723 |
| Apr 10 2024 | 8.11 | -0.07 | -0.86% | 8.12 | 8.20 | 7.99 | 49,993 |
| Apr 09 2024 | 8.18 | -0.06 | -0.73% | 8.24 | 8.32 | 8.17 | 77,083 |
| Apr 08 2024 | 8.24 | 0.03 | 0.37% | 8.27 | 8.325 | 8.19 | 54,404 |
| Apr 05 2024 | 8.21 | -0.02 | -0.24% | 8.20 | 8.30 | 8.16 | 41,084 |
| Apr 04 2024 | 8.23 | 0.03 | 0.37% | 8.22 | 8.40 | 8.20 | 36,852 |
| Apr 03 2024 | 8.20 | -0.12 | -1.44% | 8.30 | 8.35 | 8.16 | 57,605 |
| Apr 02 2024 | 8.32 | -0.05 | -0.60% | 8.31 | 8.3636 | 8.17 | 30,208 |
| Apr 01 2024 | 8.37 | -0.23 | -2.67% | 8.60 | 8.60 | 8.20 | 62,724 |
| Mar 28 2024 | 8.60 | 0.18 | 2.14% | 8.43 | 8.60 | 8.31 | 119,446 |
| Mar 27 2024 | 8.42 | 0.04 | 0.48% | 8.43 | 8.47 | 8.27 | 48,292 |
| Mar 26 2024 | 8.38 | -0.08 | -0.95% | 8.50 | 8.64 | 8.30 | 34,717 |
| Mar 25 2024 | 8.46 | -0.03 | -0.35% | 8.35 | 8.50 | 8.35 | 29,829 |
| Mar 22 2024 | 8.49 | -0.01 | -0.12% | 8.46 | 8.59 | 8.43 | 27,818 |
| Mar 21 2024 | 8.50 | -0.09 | -1.05% | 8.63 | 8.775 | 8.48 | 114,408 |
| Mar 20 2024 | 8.59 | 0.03 | 0.35% | 8.60 | 8.6822 | 8.55 | 77,730 |
| Mar 19 2024 | 8.56 | -0.12 | -1.38% | 8.67 | 8.69 | 8.50 | 69,924 |
| Mar 18 2024 | 8.68 | 0.08 | 0.93% | 8.59 | 8.75 | 8.44 | 35,288 |
| Mar 15 2024 | 8.60 | 0.05 | 0.58% | 8.52 | 8.62 | 8.43 | 165,035 |
| Mar 14 2024 | 8.55 | -0.15 | -1.72% | 8.65 | 8.68 | 8.48 | 109,488 |
| Mar 13 2024 | 8.70 | 0.09 | 1.05% | 8.58 | 8.838 | 8.5247 | 143,566 |
| Mar 12 2024 | 8.61 | -0.02 | -0.23% | 8.62 | 8.68 | 8.50 | 53,024 |
| Mar 11 2024 | 8.63 | -0.16 | -1.82% | 8.76 | 8.84 | 8.56 | 129,725 |
| Mar 08 2024 | 8.79 | -0.03 | -0.34% | 8.84 | 8.85 | 8.55 | 85,996 |
| Mar 07 2024 | 8.82 | 0.03 | 0.34% | 8.88 | 8.959 | 8.6668 | 72,148 |
| Mar 06 2024 | 8.79 | -0.06 | -0.68% | 8.91 | 8.99 | 8.44 | 113,479 |
| Mar 05 2024 | 8.85 | -0.08 | -0.90% | 8.85 | 9.00 | 8.32 | 221,727 |
| Mar 04 2024 | 8.93 | -0.41 | -4.39% | 9.31 | 9.31 | 8.805 | 139,180 |
| Mar 01 2024 | 9.34 | 0.03 | 0.32% | 9.35 | 9.55 | 9.30 | 100,627 |
| Feb 29 2024 | 9.31 | -0.11 | -1.17% | 9.31 | 9.50 | 9.23 | 72,596 |
| Feb 28 2024 | 9.42 | 0.02 | 0.21% | 9.37 | 9.54 | 9.295 | 46,086 |
| Feb 27 2024 | 9.40 | 0.00 | 0.00% | 9.34 | 9.60 | 9.31 | 106,770 |
| Feb 26 2024 | 9.40 | -0.08 | -0.84% | 9.41 | 9.665 | 9.25 | 136,974 |
| Feb 23 2024 | 9.48 | -0.48 | -4.82% | 9.59 | 9.77 | 9.13 | 181,501 |
| Feb 22 2024 | 9.96 | -0.14 | -1.39% | 10.49 | 10.49 | 9.80 | 112,535 |
| Feb 21 2024 | 10.10 | -0.06 | -0.59% | 10.47 | 10.48 | 9.73 | 119,525 |
| Feb 20 2024 | 10.16 | -0.19 | -1.84% | 10.35 | 10.48 | 10.15 | 67,386 |
| Feb 16 2024 | 10.35 | 0.27 | 2.68% | 9.98 | 10.42 | 9.91 | 80,025 |
| Feb 15 2024 | 10.08 | 0.09 | 0.90% | 9.99 | 10.195 | 9.93 | 40,448 |
| Feb 14 2024 | 9.99 | 0.15 | 1.52% | 9.87 | 10.16 | 9.85 | 27,216 |
| Feb 13 2024 | 9.84 | -0.40 | -3.91% | 9.86 | 10.15 | 9.80 | 267,392 |
| Feb 12 2024 | 10.24 | -0.38 | -3.58% | 10.51 | 10.75 | 10.24 | 95,660 |
| Feb 09 2024 | 10.62 | 0.16 | 1.53% | 10.61 | 10.6999 | 10.51 | 46,944 |
| Feb 08 2024 | 10.46 | 0.17 | 1.65% | 10.29 | 10.51 | 10.20 | 34,736 |
| Feb 07 2024 | 10.29 | 0.08 | 0.78% | 10.23 | 10.29 | 10.14 | 33,369 |
| Feb 06 2024 | 10.21 | -0.01 | -0.10% | 10.21 | 10.21 | 10.10 | 22,001 |
| Feb 05 2024 | 10.22 | -0.14 | -1.35% | 10.31 | 10.31 | 10.08 | 18,327 |
| Feb 02 2024 | 10.36 | -0.04 | -0.38% | 10.30 | 10.40 | 10.22 | 35,139 |
| Feb 01 2024 | 10.40 | 0.10 | 0.97% | 10.43 | 10.435 | 10.25 | 29,009 |
| Jan 31 2024 | 10.30 | -0.09 | -0.87% | 10.39 | 10.59 | 10.27 | 47,707 |
| Jan 30 2024 | 10.39 | -0.35 | -3.26% | 10.77 | 10.77 | 10.28 | 50,072 |
| Jan 29 2024 | 10.74 | 0.07 | 0.66% | 10.57 | 10.78 | 10.54 | 53,881 |
