Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
WKME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 13.90 | 0.10 | 0.72% | 13.80 | 13.90 | 13.78 | 456,926 |
| Jun 20 2024 | 13.80 | 0.02 | 0.15% | 13.78 | 13.82 | 13.76 | 474,492 |
| Jun 18 2024 | 13.78 | -0.02 | -0.14% | 13.79 | 13.83 | 13.77 | 312,476 |
| Jun 17 2024 | 13.80 | 0.04 | 0.29% | 13.75 | 13.84 | 13.75 | 438,736 |
| Jun 14 2024 | 13.76 | 0.03 | 0.22% | 13.73 | 13.77 | 13.71 | 3,341,846 |
| Jun 13 2024 | 13.73 | -0.01 | -0.07% | 13.75 | 13.76 | 13.72 | 1,240,110 |
| Jun 12 2024 | 13.74 | -0.02 | -0.15% | 13.75 | 13.785 | 13.74 | 695,845 |
| Jun 11 2024 | 13.76 | 0.01 | 0.07% | 13.75 | 13.79 | 13.71 | 2,269,297 |
| Jun 10 2024 | 13.75 | -0.03 | -0.22% | 13.75 | 13.78 | 13.73 | 571,884 |
| Jun 07 2024 | 13.78 | 0.03 | 0.22% | 13.76 | 13.78 | 13.70 | 4,057,576 |
| Jun 06 2024 | 13.75 | -0.03 | -0.22% | 13.75 | 13.82 | 13.74 | 2,882,222 |
| Jun 05 2024 | 13.78 | 4.14 | 42.95% | 13.72 | 13.805 | 13.67 | 20,773,146 |
| Jun 04 2024 | 9.64 | 0.49 | 5.36% | 9.10 | 9.65 | 9.10 | 116,872 |
| Jun 03 2024 | 9.15 | 0.05 | 0.55% | 9.10 | 9.41 | 9.10 | 110,542 |
| May 31 2024 | 9.10 | -0.14 | -1.52% | 9.24 | 9.25 | 8.91 | 269,200 |
| May 30 2024 | 9.24 | -0.22 | -2.33% | 9.46 | 9.535 | 9.21 | 121,868 |
| May 29 2024 | 9.46 | 0.06 | 0.64% | 9.39 | 9.48 | 9.15 | 118,399 |
| May 28 2024 | 9.40 | 0.18 | 1.95% | 9.36 | 9.55 | 9.315 | 184,878 |
| May 24 2024 | 9.22 | 0.50 | 5.73% | 8.72 | 9.27 | 8.71 | 274,056 |
| May 23 2024 | 8.72 | 0.21 | 2.47% | 8.63 | 9.04 | 8.45 | 338,716 |
| May 22 2024 | 8.51 | 0.69 | 8.82% | 8.69 | 9.33 | 8.052 | 465,581 |
| May 21 2024 | 7.82 | -0.37 | -4.52% | 8.11 | 8.11 | 7.78 | 325,806 |
| May 20 2024 | 8.19 | -0.17 | -2.03% | 8.47 | 8.47 | 8.17 | 171,200 |
| May 17 2024 | 8.36 | -0.03 | -0.36% | 8.40 | 8.4213 | 8.32 | 31,827 |
| May 16 2024 | 8.39 | 0.07 | 0.84% | 8.34 | 8.60 | 8.25 | 198,881 |
| May 15 2024 | 8.32 | 0.16 | 1.96% | 8.21 | 8.40 | 8.15 | 35,503 |
| May 14 2024 | 8.16 | -0.05 | -0.61% | 8.22 | 8.2838 | 8.15 | 29,033 |
| May 13 2024 | 8.21 | 0.21 | 2.63% | 8.01 | 8.24 | 8.01 | 59,022 |
| May 10 2024 | 8.00 | -0.21 | -2.56% | 8.16 | 8.27 | 7.83 | 79,822 |
| May 09 2024 | 8.21 | 0.11 | 1.36% | 8.11 | 8.30 | 8.09 | 138,264 |
| May 08 2024 | 8.10 | -0.21 | -2.53% | 8.26 | 8.28 | 8.01 | 126,303 |
| May 07 2024 | 8.31 | 0.10 | 1.22% | 8.20 | 8.34 | 8.10 | 79,704 |
| May 06 2024 | 8.21 | 0.10 | 1.23% | 8.00 | 8.31 | 8.00 | 103,569 |
| May 03 2024 | 8.11 | 0.32 | 4.11% | 7.83 | 8.13 | 7.81 | 248,398 |
| May 02 2024 | 7.79 | 0.05 | 0.65% | 7.81 | 7.92 | 7.73 | 193,031 |
| May 01 2024 | 7.74 | -0.04 | -0.51% | 7.76 | 7.94 | 7.71 | 141,611 |
| Apr 30 2024 | 7.78 | -0.18 | -2.26% | 7.94 | 7.98 | 7.75 | 142,156 |
| Apr 29 2024 | 7.96 | 0.03 | 0.38% | 8.05 | 8.07 | 7.89 | 64,803 |
| Apr 26 2024 | 7.93 | 0.16 | 2.06% | 7.84 | 8.015 | 7.84 | 42,610 |
| Apr 25 2024 | 7.77 | -0.16 | -2.02% | 7.77 | 7.8681 | 7.76 | 34,159 |
| 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% | 7.76 | 7.915 | 7.60 | 146,293 |
| 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% | 8.09 | 8.20 | 7.99 | 50,242 |
| 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 | 41,086 |
| 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 | 31,608 |
| 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 |
