Walker Innovation Stock Price History, WLKR Historical Prices

Add to My Stocks
$0.52 $0.01 (1.89%) WLKR stock closing price Feb 16, 2018 (Closing)

View and download Walker Innovation stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Walker Innovation P/E ratio data for the stock. The stock price was at a 5 year high of $4.6 on Dec 02, 2013 as seen from Walker Innovation stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 0.5 0.52 0.49 0.52 28,500 - 35.31
2018-02-14 0.5 0.53 0.49 0.53 8,230 - 35.65
2018-02-13 0.52 0.52 0.52 0.52 2,500 - 35.31
2018-02-12 0.52 0.52 0.51 0.52 11,410 - 35.31
2018-02-09 0.53 0.53 0.53 0.53 8,270 - 35.65
2018-02-08 0.55 0.56 0.48 0.52 53,462 - 35.31
2018-02-07 0.55 0.55 0.55 0.55 200 - 37.35
2018-02-06 0.6 0.6 0.57 0.57 31,400 - 38.7
2018-02-05 0.54 0.6 0.54 0.6 159,492 1.54 5.64
2018-02-02 0.54 0.56 0.52 0.54 167,751 1.39 5.08
2018-02-01 0.5 0.55 0.52 0.52 39,050 1.33 4.89
2018-01-31 0.52 0.53 0.49 0.53 21,000 1.35 4.94
2018-01-30 0.53 0.53 0.5 0.53 82,311 1.36 4.98
2018-01-29 0.55 0.56 0.54 0.54 28,521 1.39 5.08
2018-01-26 0.55 0.55 0.54 0.54 15,423 1.39 5.08
2018-01-25 0.54 0.55 0.54 0.55 17,150 1.41 5.17
2018-01-24 0.52 0.58 0.49 0.54 172,782 1.39 5.08
2018-01-23 0.5 0.52 0.49 0.52 6,500 1.33 4.89
2018-01-22 0.5 0.51 0.48 0.51 20,750 1.3 4.75
2018-01-19 0.55 0.55 0.5 0.5 52,356 1.28 4.7
2018-01-18 0.56 0.56 0.55 0.55 600 1.41 5.16
2018-01-17 0.56 0.56 0.53 0.55 64,141 1.41 5.17
2018-01-16 0.54 0.56 0.52 0.54 38,300 1.39 5.08
2018-01-10 0.45 0.45 0.45 0.45 9,250 1.15 4.23
2018-01-09 0.47 0.47 0.45 0.45 3,780 1.15 4.23
2018-01-08 0.45 0.45 0.44 0.45 10,525 1.15 4.23
2018-01-05 0.43 0.48 0.42 0.46 78,100 1.18 4.32
2018-01-04 0.42 0.42 0.42 0.42 8,000 1.08 3.95
2018-01-03 0.46 0.43 0.42 0.43 24,525 1.09 4
2018-01-02 0.43 0.43 0.43 0.43 100 1.1 4.04
2017-12-29 0.43 0.45 0.43 0.45 7,600 1.15 4.23
2017-12-28 0.42 0.42 0.42 0.42 2,500 1.08 3.96
2017-12-27 0.43 0.43 0.4 0.43 46,064 1.1 4.04
2017-12-26 0.43 0.43 0.43 0.43 2,938 1.1 4.04
2017-12-22 0.43 0.45 0.43 0.43 42,741 1.1 4.04
2017-12-21 0.43 0.43 0.43 0.43 9,025 1.1 4.04
2017-12-19 0.44 0.44 0.42 0.42 15,799 1.08 3.95
2017-12-18 0.42 0.45 0.42 0.45 33,530 1.15 4.23
2017-12-14 0.44 0.45 0.39 0.39 36,850 1 3.67
2017-12-12 0.44 0.44 0.44 0.44 1,000 1.13 4.14
2017-12-11 0.45 0.46 0.4 0.4 51,941 1.03 3.76
2017-12-08 0.46 0.46 0.46 0.46 100 1.19 4.35
2017-12-06 0.45 0.47 0.44 0.45 23,663 1.15 4.23
2017-12-04 0.51 0.51 0.44 0.49 23,100 1.25 4.57
2017-12-01 0 0 0 0.51 73 - -
2017-11-30 0 0 0 0.51 0 - -
2017-11-29 0.51 0.51 0.51 0.51 200 1.3 4.75
2017-11-28 0.55 0.55 0.52 0.52 60,755 1.33 4.89
2017-11-27 0.54 0.55 0.54 0.55 13,800 1.41 5.17
2017-11-24 0.54 0.54 0.54 0.54 4,026 1.39 5.08
2017-11-23 0 0 0 0.54 0 - -
2017-11-22 0.54 0.54 0.54 0.54 9,550 1.39 5.08
2017-11-21 0.53 0.55 0.53 0.54 11,054 1.39 5.08
2017-11-20 0.52 0.54 0.52 0.52 10,000 1.33 4.89
2017-11-17 0.53 0.55 0.53 0.55 9,924 1.41 5.17
2017-11-16 0.55 0.56 0.55 0.56 55,728 1.44 5.26
2017-11-15 0.53 0.55 0.53 0.54 6,801 1.37 5.03
2017-11-14 0 0 0 0.53 0 - -
2017-11-13 0.53 0.54 0.52 0.53 48,825 1.36 4.98
2017-11-10 0.52 0.55 0.52 0.53 51,028 1.36 4.98
2017-11-09 0.52 0.52 0.52 0.52 23,337 1.33 4.89
2017-11-08 0.52 0.52 0.52 0.52 20,853 1.34 4.93
2017-11-07 0.52 0.53 0.5 0.5 36,602 1.28 4.7
2017-11-06 0.52 0.52 0.5 0.5 73,280 1.29 4.71
2017-11-03 0.5 0.52 0.49 0.52 40,305 1.33 4.89
2017-11-02 0.48 0.49 0.48 0.49 12,000 1.26 4.63
2017-11-01 0.43 0.55 0.43 0.49 257,588 1.26 4.61
2017-10-31 0.41 0.47 0.41 0.43 60,974 1.1 4.04
2017-10-30 0.45 0.46 0.43 0.44 88,050 1.23 3.49
2017-10-27 0.41 0.41 0.41 0.41 4,000 1.14 3.26
2017-10-26 0.42 0.42 0.41 0.42 32,284 1.17 3.33
2017-10-25 0.42 0.45 0.42 0.42 15,374 1.17 3.33
2017-10-24 0.42 0.44 0.42 0.44 16,472 1.21 3.45
2017-10-23 0 0 0 0.44 0 - -
2017-10-20 0.42 0.45 0.42 0.44 6,200 1.21 3.46
2017-10-19 0.42 0.45 0.42 0.42 7,000 1.17 3.33
2017-10-18 0.44 0.44 0.44 0.44 10,000 1.21 3.45
2017-10-17 0.42 0.42 0.42 0.42 2,000 1.18 3.35
2017-10-16 0 0 0 0.41 0 - -
2017-10-13 0 0 0 0.41 0 - -
2017-10-12 0.41 0.41 0.41 0.41 11,300 1.14 3.25
2017-10-11 0.42 0.42 0.41 0.42 10,000 1.17 3.33
2017-10-10 0.41 0.41 0.41 0.41 3,400 1.14 3.25
2017-10-09 0.43 0.43 0.43 0.43 10,000 1.19 3.41
2017-10-06 0 0 0 0.46 0 - -
2017-10-05 0.45 0.46 0.45 0.46 2,198 1.28 3.64
2017-10-04 0.43 0.46 0.43 0.46 25,239 1.28 3.64
2017-10-03 0.43 0.43 0.43 0.43 7,540 1.19 3.41
2017-10-02 0.45 0.45 0.43 0.43 23,150 1.19 3.41
Get more Data

Walker Innovation Stock History Chart

View WLKR PE ratio, PS ratio stocks charts and compare with peers.
WLKR Chart
Note: Compare Walker Innovation stock price history with the index and industry peers.

Walker Innovation Stock Price History: Past 5 years

Max Stock Price4.6Dec 02,2013
Min Stock Price0.18Feb 09,2016
Avg Stock Price1.52

Walker Innovation Historical PE ratio: Past 5 years

Max PE Ratio1.44Nov 16,2017
Min PE Ratio0.72Jun 22,2017
Avg PE Ratio1.06

Walker Innovation Historical PS ratio: Past 5 years

Max PS Ratio445.57Nov 26,2014
Min PS Ratio1.19Feb 09,2016
Avg PS Ratio33.05

WLKR Industry Peers

Company Price Change (%)
Intersections (INTX)2.20.11 (5.26%)
Jagged Peak (JGPK)0.960 (0%)
Hooper Holmes (HPHW)0.480.07 (17.07%)
Where Food Comes From (WFCF)2.80.03 (1.08%)
Spherix (SPEX)1.330 (0%)
Patriot Scientific (PTSC)0.010 (0%)
Where Food Comes From (WFCF)2.80.03 (1.08%)

We provide Walker Innovation share price history along with PE ratio and PS ratio for doing Walker Innovation fundamental analysis. The price and volume changes on a daily basis is provided in the Walker Innovation stock price history. An abnormally high daily 28,500 typically implies breaking news or earnings release. WLKR stock closed at $0.52 and traded with a volume of 28,500 on the last trading day. Looking at Walker Innovation stock history data, the P/S ratio was at a low of 1.19 on Feb 09, 2016.