WalkMe Ltd. - WKME - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2024	13.95	13.95	13.95	13.95	13.95	0
September 11, 2024	13.96	13.95	13.95	13.96	13.94	1.32M
September 10, 2024	13.96	13.95	13.95	13.97	13.92	1.13M
September 09, 2024	13.93	13.95	13.95	13.96	13.93	451,527
September 06, 2024	13.98	13.93	13.93	13.98	13.88	1.67M
September 05, 2024	13.85	13.86	13.86	13.87	13.84	295,700
September 04, 2024	13.84	13.85	13.85	13.92	13.84	215,900
September 03, 2024	13.84	13.88	13.88	13.88	13.83	214,300
August 30, 2024	13.85	13.87	13.87	13.87	13.83	209,817
August 29, 2024	13.84	13.84	13.84	13.86	13.83	203,000
August 28, 2024	13.84	13.84	13.84	13.86	13.84	150,500
August 27, 2024	13.83	13.84	13.84	13.85	13.83	142,340
August 26, 2024	13.83	13.83	13.83	13.85	13.82	312,500
August 23, 2024	13.83	13.85	13.85	13.86	13.82	278,000
August 22, 2024	13.82	13.83	13.83	13.85	13.81	207,100
August 21, 2024	13.81	13.85	13.85	13.85	13.79	94,147
August 20, 2024	13.82	13.8	13.8	13.84	13.8	450,500
August 19, 2024	13.84	13.82	13.82	13.85	13.81	546,800
August 16, 2024	13.81	13.86	13.86	13.86	13.79	202,516
August 15, 2024	13.85	13.78	13.78	13.86	13.78	817,800
August 14, 2024	13.85	13.85	13.85	13.86	13.83	547,648
August 13, 2024	13.88	13.86	13.86	13.88	13.84	1.26M
August 12, 2024	13.85	13.88	13.88	13.9	13.85	804,400
August 09, 2024	13.87	13.9	13.9	13.92	13.85	306,724
August 08, 2024	13.86	13.89	13.89	13.89	13.84	467,400
August 07, 2024	13.87	13.86	13.86	13.88	13.84	895,200
August 06, 2024	13.83	13.87	13.87	13.9	13.79	603,809
August 05, 2024	13.85	13.84	13.84	13.89	13.77	1.18M
August 02, 2024	13.88	13.88	13.88	13.91	13.85	606,400
August 01, 2024	13.89	13.88	13.88	13.92	13.88	1.06M
July 31, 2024	13.9	13.88	13.88	13.95	13.88	637,741
July 30, 2024	13.87	13.9	13.9	13.91	13.85	558,100
July 29, 2024	13.86	13.86	13.86	13.89	13.85	548,900
July 26, 2024	13.87	13.87	13.87	13.91	13.85	583,900
July 25, 2024	13.85	13.85	13.85	13.88	13.84	454,100
July 24, 2024	13.86	13.87	13.87	13.88	13.83	286,629
July 23, 2024	13.86	13.85	13.85	13.91	13.83	512,800
July 22, 2024	13.85	13.85	13.85	13.9	13.85	212,044
July 19, 2024	13.88	13.85	13.85	13.91	13.84	380,467
July 18, 2024	13.89	13.87	13.87	13.95	13.84	457,992
July 17, 2024	13.89	13.86	13.86	13.89	13.85	504,955
July 16, 2024	13.89	13.89	13.89	13.93	13.88	228,732
July 15, 2024	13.89	13.9	13.9	13.92	13.86	794,360
July 12, 2024	13.89	13.87	13.87	13.91	13.87	143,706
July 11, 2024	13.88	13.9	13.9	13.91	13.87	161,866
July 10, 2024	13.88	13.87	13.87	13.93	13.86	375,768
July 09, 2024	13.89	13.9	13.9	13.96	13.89	354,381
July 08, 2024	13.9	13.91	13.91	13.93	13.88	204,168
July 05, 2024	13.9	13.91	13.91	13.93	13.86	123,097
July 03, 2024	13.85	13.9	13.9	13.94	13.84	554,399
July 02, 2024	13.88	13.88	13.88	13.9	13.83	135,253
July 01, 2024	13.93	13.87	13.87	13.98	13.84	415,856
June 28, 2024	13.98	13.97	13.97	13.98	13.88	403,603
June 27, 2024	13.95	13.99	13.99	14.04	13.91	1.12M
June 26, 2024	13.91	13.98	13.98	14.02	13.91	380,585
June 25, 2024	13.81	14	14	14.09	13.78	827,337
June 24, 2024	13.8	13.8	13.8	13.86	13.79	388,587
June 21, 2024	13.8	13.9	13.9	13.9	13.78	456,947
June 20, 2024	13.78	13.8	13.8	13.82	13.76	474,492
June 18, 2024	13.79	13.78	13.78	13.83	13.77	312,476

WalkMe Ltd. (WKME) NASDAQ