Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
WKEY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 2.10 | 0.00 | 0.00% | 2.07 | 2.10 | 2.06 | 1,726 |
| Jul 25 2024 | 2.10 | 0.07 | 3.63% | 2.01 | 2.10 | 2.01 | 13,231 |
| Jul 24 2024 | 2.0265 | -0.05 | -2.34% | 2.01 | 2.10 | 2.01 | 7,742 |
| Jul 23 2024 | 2.075 | -0.03 | -1.43% | 2.09 | 2.1799 | 2.00 | 11,784 |
| Jul 22 2024 | 2.105 | -0.05 | -2.32% | 2.15 | 2.20 | 2.09 | 3,031 |
| Jul 19 2024 | 2.155 | 0.02 | 0.94% | 2.18 | 2.19 | 2.08 | 4,658 |
| Jul 18 2024 | 2.135 | 0.04 | 2.15% | 2.14 | 2.20 | 2.09 | 6,998 |
| Jul 17 2024 | 2.09 | -0.07 | -3.25% | 2.08 | 2.17 | 2.0201 | 4,559 |
| Jul 16 2024 | 2.1603 | 0.02 | 0.71% | 2.12 | 2.20 | 2.03 | 9,821 |
| Jul 15 2024 | 2.145 | -0.04 | -1.61% | 2.23 | 2.23 | 2.00 | 21,032 |
| Jul 12 2024 | 2.18 | 0.03 | 1.40% | 2.20 | 2.25 | 2.135 | 8,037 |
| Jul 11 2024 | 2.15 | 0.00 | 0.20% | 2.23 | 2.23 | 2.11 | 6,919 |
| Jul 10 2024 | 2.1458 | 0.02 | 0.74% | 2.09 | 2.16 | 2.09 | 7,189 |
| Jul 09 2024 | 2.13 | -0.09 | -4.05% | 2.15 | 2.2139 | 2.13 | 7,234 |
| Jul 08 2024 | 2.22 | -0.01 | -0.45% | 2.28 | 2.28 | 2.20 | 5,724 |
| Jul 05 2024 | 2.23 | -0.02 | -0.89% | 2.16 | 2.26 | 2.16 | 5,824 |
| Jul 03 2024 | 2.25 | -0.02 | -0.88% | 2.30 | 2.36 | 2.20 | 52,912 |
| Jul 02 2024 | 2.27 | 0.04 | 1.89% | 2.24 | 2.30 | 2.23 | 11,555 |
| Jul 01 2024 | 2.228 | -0.03 | -1.42% | 2.26 | 2.28 | 2.18 | 31,726 |
| Jun 28 2024 | 2.26 | 0.03 | 1.35% | 2.22 | 2.30 | 2.20 | 7,988 |
| Jun 27 2024 | 2.23 | -0.07 | -3.04% | 2.23 | 2.30 | 2.07 | 28,701 |
| Jun 26 2024 | 2.30 | 0.15 | 6.98% | 2.21 | 2.30 | 2.14 | 21,702 |
| Jun 25 2024 | 2.15 | 0.01 | 0.47% | 2.11 | 2.16 | 2.07 | 3,881 |
| Jun 24 2024 | 2.14 | -0.01 | -0.47% | 2.15 | 2.15 | 2.06 | 18,845 |
| Jun 21 2024 | 2.15 | -0.02 | -1.14% | 2.16 | 2.19 | 2.01 | 2,876 |
| Jun 20 2024 | 2.1748 | -0.01 | -0.24% | 2.19 | 2.20 | 2.11 | 9,724 |
| Jun 18 2024 | 2.18 | 0.07 | 3.32% | 2.10 | 2.18 | 2.0319 | 7,543 |
| Jun 17 2024 | 2.11 | -0.05 | -2.31% | 2.22 | 2.22 | 2.09 | 6,755 |
| Jun 14 2024 | 2.16 | -0.10 | -4.42% | 2.19 | 2.26 | 2.12 | 11,410 |
| Jun 13 2024 | 2.26 | 0.02 | 0.89% | 2.22 | 2.2896 | 2.18 | 53,034 |
| Jun 12 2024 | 2.24 | 0.06 | 2.96% | 2.16 | 2.265 | 2.16 | 10,670 |
| Jun 11 2024 | 2.1755 | 0.06 | 2.62% | 2.12 | 2.1858 | 2.12 | 8,154 |
| Jun 10 2024 | 2.12 | -0.02 | -0.87% | 2.13 | 2.25 | 2.12 | 14,092 |
| Jun 07 2024 | 2.1386 | -0.02 | -0.76% | 2.16 | 2.21 | 2.11 | 12,806 |
| Jun 06 2024 | 2.155 | 0.02 | 1.17% | 2.10 | 2.20 | 2.10 | 6,806 |
| Jun 05 2024 | 2.13 | -0.22 | -9.36% | 2.31 | 2.34 | 2.10 | 32,572 |
| Jun 04 2024 | 2.35 | 0.05 | 2.17% | 2.21 | 2.35 | 2.18 | 17,044 |
| Jun 03 2024 | 2.30 | 0.13 | 5.75% | 2.22 | 2.37 | 2.18 | 19,723 |
| May 31 2024 | 2.175 | -0.03 | -1.14% | 2.21 | 2.27 | 2.14 | 19,225 |
| May 30 2024 | 2.20 | 0.09 | 4.27% | 2.30 | 2.34 | 2.13 | 34,152 |
| May 29 2024 | 2.11 | 0.06 | 2.93% | 2.03 | 2.21 | 2.0014 | 36,865 |
| May 28 2024 | 2.05 | 0.14 | 7.50% | 1.99 | 2.15 | 1.95 | 16,758 |
| May 24 2024 | 1.907 | -0.03 | -1.70% | 1.89 | 1.99 | 1.86 | 7,521 |
| May 23 2024 | 1.94 | 0.00 | 0.00% | 1.93 | 1.95 | 1.90 | 17,923 |
| May 22 2024 | 1.94 | 0.03 | 1.57% | 1.90 | 1.95 | 1.90 | 7,632 |
| May 21 2024 | 1.9101 | -0.01 | -0.52% | 1.93 | 1.94 | 1.88 | 7,900 |
| May 20 2024 | 1.92 | -0.01 | -0.52% | 1.99 | 1.99 | 1.8617 | 7,746 |
| May 17 2024 | 1.93 | 0.10 | 5.46% | 1.83 | 1.9499 | 1.83 | 15,318 |
| May 16 2024 | 1.83 | -0.07 | -3.69% | 1.93 | 1.95 | 1.82 | 41,810 |
| May 15 2024 | 1.9001 | 0.03 | 1.61% | 1.87 | 1.95 | 1.87 | 9,195 |
| May 14 2024 | 1.87 | -0.02 | -1.06% | 1.87 | 1.9715 | 1.86 | 12,908 |
| May 13 2024 | 1.89 | -0.06 | -3.08% | 1.92 | 1.9899 | 1.87 | 16,345 |
| May 10 2024 | 1.95 | -0.03 | -1.27% | 1.98 | 2.00 | 1.86 | 6,541 |
| May 09 2024 | 1.975 | -0.01 | -0.25% | 2.00 | 2.00 | 1.955 | 3,379 |
| May 08 2024 | 1.98 | 0.04 | 2.06% | 2.00 | 2.1005 | 1.9067 | 17,490 |
| May 07 2024 | 1.94 | -0.08 | -3.96% | 2.02 | 2.02 | 1.91 | 6,141 |
| May 06 2024 | 2.02 | 0.06 | 3.14% | 1.98 | 2.0399 | 1.9559 | 8,926 |
| May 03 2024 | 1.9585 | -0.04 | -2.08% | 1.90 | 2.00 | 1.895 | 8,612 |
| May 02 2024 | 2.00 | 0.17 | 9.29% | 1.91 | 2.00 | 1.84 | 20,300 |
| May 01 2024 | 1.83 | -0.14 | -7.11% | 1.96 | 1.96 | 1.78 | 14,906 |
| Apr 30 2024 | 1.97 | 0.00 | 0.00% | 2.06 | 2.06 | 1.90 | 19,824 |
| Apr 29 2024 | 1.97 | -0.08 | -3.88% | 2.21 | 2.22 | 1.95 | 179,164 |
