Walkme Ltd (WKME) Historical Stock Data
7.74 ↓0.04 (-0.51%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WKME is down -0.06% a day on average. There have been 13 days where Walkme Ltd closed green and 17 days where WKME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 7.76 | 7.74 | ↓$0.02 (-0.26%) | 7.71 | 7.94 | 141.47K |
| 2024-04-30 | 7.94 | 7.78 | ↓$0.16 (-2.02%) | 7.75 | 7.97 | 132.24K |
| 2024-04-29 | 8.05 | 7.96 | ↓$0.09 (-1.12%) | 7.91 | 8.05 | 64.80K |
| 2024-04-26 | 7.84 | 7.93 | ↑$0.09 (1.15%) | 7.84 | 8.01 | 42.46K |
| 2024-04-25 | 7.77 | 7.77 | ↑$0.00 (0.00%) | 7.76 | 7.87 | 34.15K |
| 2024-04-24 | 8.00 | 7.93 | ↓$0.07 (-0.88%) | 7.78 | 8.01 | 233.37K |
| 2024-04-23 | 7.99 | 8.03 | ↑$0.04 (0.50%) | 7.96 | 8.14 | 26.30K |
| 2024-04-22 | 7.82 | 7.91 | ↑$0.09 (1.15%) | 7.75 | 7.94 | 38.13K |
| 2024-04-19 | 7.91 | 7.86 | ↓$0.05 (-0.63%) | 7.67 | 7.91 | 83.97K |
| 2024-04-18 | 7.84 | 7.99 | ↑$0.16 (1.98%) | 7.75 | 8.04 | 118.88K |
| 2024-04-17 | 7.67 | 7.82 | ↑$0.16 (2.02%) | 7.67 | 7.87 | 91.18K |
| 2024-04-16 | 7.76 | 7.71 | ↓$0.05 (-0.64%) | 7.64 | 7.92 | 146.26K |
| 2024-04-15 | 7.91 | 7.79 | ↓$0.12 (-1.52%) | 7.61 | 8.07 | 198.65K |
| 2024-04-12 | 8.12 | 7.93 | ↓$0.19 (-2.34%) | 7.90 | 8.12 | 100.67K |
| 2024-04-11 | 8.11 | 8.24 | ↑$0.13 (1.60%) | 8.05 | 8.29 | 49.31K |
| 2024-04-10 | 8.12 | 8.11 | ↓$0.01 (-0.12%) | 7.99 | 8.19 | 50.24K |
| 2024-04-09 | 8.22 | 8.18 | ↓$0.04 (-0.49%) | 8.17 | 8.32 | 77.08K |
| 2024-04-08 | 8.26 | 8.24 | ↓$0.02 (-0.24%) | 8.19 | 8.33 | 54.40K |
| 2024-04-05 | 8.20 | 8.21 | ↑$0.01 (0.12%) | 8.16 | 8.30 | 41.02K |
| 2024-04-04 | 8.22 | 8.20 | ↓$0.02 (-0.24%) | 8.20 | 8.37 | 36.85K |
| 2024-04-03 | 8.30 | 8.20 | ↓$0.10 (-1.20%) | 8.16 | 8.33 | 56.88K |
| 2024-04-02 | 8.34 | 8.32 | ↓$0.02 (-0.30%) | 8.17 | 8.36 | 31.54K |
| 2024-04-01 | 8.34 | 8.37 | ↑$0.03 (0.30%) | 8.20 | 8.54 | 62.67K |
| 2024-03-28 | 8.43 | 8.60 | ↑$0.17 (2.02%) | 8.37 | 8.60 | 119.06K |
| 2024-03-27 | 8.37 | 8.42 | ↑$0.05 (0.60%) | 8.27 | 8.47 | 47.88K |
| 2024-03-26 | 8.50 | 8.38 | ↓$0.12 (-1.41%) | 8.34 | 8.56 | 34.59K |
| 2024-03-25 | 8.35 | 8.46 | ↑$0.11 (1.32%) | 8.35 | 8.50 | 29.46K |
| 2024-03-22 | 8.46 | 8.49 | ↑$0.03 (0.35%) | 8.43 | 8.59 | 26.88K |
| 2024-03-21 | 8.63 | 8.50 | ↓$0.13 (-1.51%) | 8.49 | 8.78 | 114.37K |
| 2024-03-20 | 8.60 | 8.59 | ↓$0.01 (-0.12%) | 8.55 | 8.68 | 76.67K |
Create an account or log in to view more rows.
$WKME beauty. Bag secured
$WKME Buying more
$WKME just waiting ….
$WKME C'mon
do a spike!!
$WKME LOADING UP HERE!
$WKME buy and hodl friends. we may be early
but we are not wrong. very soon.
$WKME Nothing but time to wait
$WKME Buy the dip.
$WKME the catalyst we need !
$WKME this is just going to go up forever