Singapore markets open in 6 hours 44 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,473.07 -4.83 (-0.09%) Dow
39,093.59 -34.21 (-0.09%) Nasdaq
17,837.21 +32.05 (+0.18%) Bitcoin USD
61,798.04 +773.47 (+1.27%) CMC Crypto 200
1,287.78 +21.63 (+1.71%)
WalkMe Ltd. (WKME)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 13.95 | 14.03 | 13.91 | 13.99 | 13.99 | 602,237 |
| 26 Jun 2024 | 13.91 | 14.02 | 13.91 | 13.98 | 13.98 | 380,600 |
| 25 Jun 2024 | 13.81 | 14.09 | 13.78 | 14.00 | 14.00 | 827,300 |
| 24 Jun 2024 | 13.80 | 13.86 | 13.79 | 13.80 | 13.80 | 388,600 |
| 21 Jun 2024 | 13.80 | 13.90 | 13.78 | 13.90 | 13.90 | 456,900 |
| 20 Jun 2024 | 13.78 | 13.82 | 13.76 | 13.80 | 13.80 | 474,500 |
| 18 Jun 2024 | 13.79 | 13.83 | 13.77 | 13.78 | 13.78 | 312,500 |
| 17 Jun 2024 | 13.75 | 13.84 | 13.75 | 13.80 | 13.80 | 438,700 |
| 14 Jun 2024 | 13.73 | 13.77 | 13.71 | 13.76 | 13.76 | 3,341,800 |
| 13 Jun 2024 | 13.75 | 13.76 | 13.72 | 13.73 | 13.73 | 1,240,100 |
| 12 Jun 2024 | 13.75 | 13.78 | 13.74 | 13.74 | 13.74 | 695,800 |
| 11 Jun 2024 | 13.75 | 13.79 | 13.71 | 13.76 | 13.76 | 2,269,300 |
| 10 Jun 2024 | 13.75 | 13.78 | 13.73 | 13.75 | 13.75 | 571,900 |
| 07 Jun 2024 | 13.76 | 13.78 | 13.70 | 13.78 | 13.78 | 4,057,600 |
| 06 Jun 2024 | 13.75 | 13.82 | 13.74 | 13.75 | 13.75 | 2,882,600 |
| 05 Jun 2024 | 13.72 | 13.81 | 13.67 | 13.78 | 13.78 | 20,773,500 |
| 04 Jun 2024 | 9.10 | 9.65 | 9.10 | 9.64 | 9.64 | 116,900 |
| 03 Jun 2024 | 9.10 | 9.41 | 9.10 | 9.15 | 9.15 | 110,500 |
| 31 May 2024 | 9.24 | 9.24 | 8.91 | 9.10 | 9.10 | 269,200 |
| 30 May 2024 | 9.46 | 9.53 | 9.21 | 9.24 | 9.24 | 121,800 |
| 29 May 2024 | 9.39 | 9.48 | 9.15 | 9.46 | 9.46 | 118,400 |
| 28 May 2024 | 9.36 | 9.55 | 9.31 | 9.40 | 9.40 | 222,400 |
| 24 May 2024 | 8.74 | 9.27 | 8.71 | 9.22 | 9.22 | 274,100 |
| 23 May 2024 | 8.63 | 9.04 | 8.45 | 8.72 | 8.72 | 338,700 |
| 22 May 2024 | 8.69 | 9.33 | 8.05 | 8.51 | 8.51 | 465,600 |
| 21 May 2024 | 8.11 | 8.11 | 7.78 | 7.82 | 7.82 | 325,800 |
| 20 May 2024 | 8.47 | 8.47 | 8.17 | 8.19 | 8.19 | 171,000 |
| 17 May 2024 | 8.35 | 8.42 | 8.32 | 8.39 | 8.39 | 31,800 |
| 16 May 2024 | 8.34 | 8.60 | 8.25 | 8.39 | 8.39 | 198,900 |
| 15 May 2024 | 8.21 | 8.40 | 8.15 | 8.32 | 8.32 | 35,500 |
| 14 May 2024 | 8.22 | 8.28 | 8.15 | 8.16 | 8.16 | 29,000 |
| 13 May 2024 | 8.01 | 8.24 | 8.01 | 8.21 | 8.21 | 59,000 |
| 10 May 2024 | 8.16 | 8.27 | 7.83 | 8.00 | 8.00 | 79,800 |
| 09 May 2024 | 8.11 | 8.30 | 8.09 | 8.21 | 8.21 | 138,300 |
| 08 May 2024 | 8.22 | 8.28 | 8.01 | 8.10 | 8.10 | 126,300 |
| 07 May 2024 | 8.20 | 8.34 | 8.10 | 8.31 | 8.31 | 79,700 |
| 06 May 2024 | 8.00 | 8.31 | 8.00 | 8.21 | 8.21 | 103,600 |
| 03 May 2024 | 7.83 | 8.13 | 7.81 | 8.11 | 8.11 | 248,400 |
| 02 May 2024 | 7.81 | 7.92 | 7.73 | 7.79 | 7.79 | 193,000 |
| 01 May 2024 | 7.76 | 7.94 | 7.71 | 7.74 | 7.74 | 141,600 |
| 30 Apr 2024 | 7.94 | 7.98 | 7.75 | 7.78 | 7.78 | 142,200 |
| 29 Apr 2024 | 8.05 | 8.07 | 7.89 | 7.96 | 7.96 | 64,800 |
| 26 Apr 2024 | 7.84 | 8.02 | 7.84 | 7.93 | 7.93 | 42,600 |
| 25 Apr 2024 | 7.77 | 7.87 | 7.76 | 7.77 | 7.77 | 34,200 |
| 24 Apr 2024 | 8.00 | 8.01 | 7.78 | 7.93 | 7.93 | 233,400 |
| 23 Apr 2024 | 7.99 | 8.14 | 7.96 | 8.03 | 8.03 | 26,300 |
| 22 Apr 2024 | 7.82 | 7.94 | 7.75 | 7.91 | 7.91 | 38,200 |
| 19 Apr 2024 | 7.91 | 7.91 | 7.67 | 7.86 | 7.86 | 84,000 |
| 18 Apr 2024 | 7.82 | 8.05 | 7.75 | 7.99 | 7.99 | 118,900 |
| 17 Apr 2024 | 7.66 | 7.87 | 7.66 | 7.82 | 7.82 | 91,400 |
| 16 Apr 2024 | 7.76 | 7.91 | 7.60 | 7.71 | 7.71 | 146,300 |
| 15 Apr 2024 | 7.91 | 8.07 | 7.61 | 7.79 | 7.79 | 198,800 |
| 12 Apr 2024 | 8.12 | 8.12 | 7.90 | 7.93 | 7.93 | 100,800 |
| 11 Apr 2024 | 8.11 | 8.29 | 8.05 | 8.24 | 8.24 | 49,700 |
| 10 Apr 2024 | 8.09 | 8.20 | 7.99 | 8.11 | 8.11 | 50,200 |
| 09 Apr 2024 | 8.24 | 8.32 | 8.17 | 8.18 | 8.18 | 77,100 |
| 08 Apr 2024 | 8.27 | 8.32 | 8.19 | 8.24 | 8.24 | 54,400 |
| 05 Apr 2024 | 8.20 | 8.30 | 8.16 | 8.21 | 8.21 | 41,100 |
| 04 Apr 2024 | 8.22 | 8.40 | 8.20 | 8.20 | 8.20 | 36,900 |
| 03 Apr 2024 | 8.30 | 8.33 | 8.16 | 8.20 | 8.20 | 57,600 |
| 02 Apr 2024 | 8.31 | 8.36 | 8.17 | 8.32 | 8.32 | 31,600 |
| 01 Apr 2024 | 8.35 | 8.54 | 8.20 | 8.37 | 8.37 | 62,700 |
| 28 Mar 2024 | 8.43 | 8.60 | 8.31 | 8.60 | 8.60 | 119,400 |
| 27 Mar 2024 | 8.43 | 8.47 | 8.27 | 8.42 | 8.42 | 48,300 |
| 26 Mar 2024 | 8.50 | 8.56 | 8.30 | 8.38 | 8.38 | 34,700 |
| 25 Mar 2024 | 8.35 | 8.50 | 8.35 | 8.46 | 8.46 | 29,800 |
| 22 Mar 2024 | 8.46 | 8.59 | 8.43 | 8.49 | 8.49 | 27,800 |
| 21 Mar 2024 | 8.63 | 8.77 | 8.48 | 8.50 | 8.50 | 114,400 |
| 20 Mar 2024 | 8.60 | 8.68 | 8.55 | 8.59 | 8.59 | 77,700 |
| 19 Mar 2024 | 8.67 | 8.69 | 8.50 | 8.56 | 8.56 | 69,900 |
| 18 Mar 2024 | 8.59 | 8.75 | 8.44 | 8.68 | 8.68 | 35,300 |
| 15 Mar 2024 | 8.52 | 8.62 | 8.43 | 8.60 | 8.60 | 165,000 |
| 14 Mar 2024 | 8.65 | 8.68 | 8.48 | 8.55 | 8.55 | 109,500 |
| 13 Mar 2024 | 8.58 | 8.84 | 8.52 | 8.70 | 8.70 | 143,700 |
| 12 Mar 2024 | 8.62 | 8.68 | 8.50 | 8.61 | 8.61 | 53,000 |
| 11 Mar 2024 | 8.76 | 8.84 | 8.56 | 8.63 | 8.63 | 129,700 |
| 08 Mar 2024 | 8.84 | 8.85 | 8.55 | 8.79 | 8.79 | 86,000 |
| 07 Mar 2024 | 8.88 | 8.96 | 8.67 | 8.82 | 8.82 | 72,100 |
| 06 Mar 2024 | 8.91 | 8.99 | 8.44 | 8.79 | 8.79 | 113,500 |
| 05 Mar 2024 | 8.85 | 9.00 | 8.32 | 8.85 | 8.85 | 221,700 |
| 04 Mar 2024 | 9.31 | 9.31 | 8.81 | 8.93 | 8.93 | 139,200 |
| 01 Mar 2024 | 9.35 | 9.55 | 9.30 | 9.34 | 9.34 | 100,600 |
| 29 Feb 2024 | 9.31 | 9.50 | 9.23 | 9.31 | 9.31 | 72,600 |
| 28 Feb 2024 | 9.37 | 9.54 | 9.30 | 9.42 | 9.42 | 46,100 |
| 27 Feb 2024 | 9.34 | 9.60 | 9.31 | 9.40 | 9.40 | 106,800 |
| 26 Feb 2024 | 9.41 | 9.66 | 9.25 | 9.40 | 9.40 | 137,300 |
| 23 Feb 2024 | 9.59 | 9.77 | 9.13 | 9.48 | 9.48 | 181,500 |
| 22 Feb 2024 | 10.49 | 10.49 | 9.80 | 9.96 | 9.96 | 112,500 |
| 21 Feb 2024 | 10.47 | 10.48 | 9.73 | 10.10 | 10.10 | 119,500 |
| 20 Feb 2024 | 10.35 | 10.48 | 10.15 | 10.16 | 10.16 | 67,400 |
| 16 Feb 2024 | 9.98 | 10.42 | 9.91 | 10.35 | 10.35 | 80,000 |
| 15 Feb 2024 | 9.99 | 10.19 | 9.93 | 10.08 | 10.08 | 40,400 |
| 14 Feb 2024 | 9.87 | 10.16 | 9.85 | 9.99 | 9.99 | 27,200 |
| 13 Feb 2024 | 10.11 | 10.15 | 9.80 | 9.84 | 9.84 | 272,100 |
| 12 Feb 2024 | 10.51 | 10.75 | 10.24 | 10.24 | 10.24 | 95,700 |
| 09 Feb 2024 | 10.61 | 10.70 | 10.51 | 10.62 | 10.62 | 46,900 |
| 08 Feb 2024 | 10.31 | 10.51 | 10.20 | 10.46 | 10.46 | 34,700 |
| 07 Feb 2024 | 10.21 | 10.29 | 10.14 | 10.29 | 10.29 | 33,400 |
| 06 Feb 2024 | 10.21 | 10.21 | 10.10 | 10.21 | 10.21 | 22,000 |
| 05 Feb 2024 | 10.31 | 10.31 | 10.08 | 10.22 | 10.22 | 18,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.