Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
WKEY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 2.19 | -0.10 | -4.37% | 2.19 | 2.26 | 2.17 | 27,778 |
| Sep 18 2024 | 2.29 | 0.06 | 2.69% | 2.18 | 2.44 | 2.1312 | 49,008 |
| Sep 17 2024 | 2.23 | -0.04 | -1.76% | 2.28 | 2.30 | 2.2006 | 10,609 |
| Sep 16 2024 | 2.27 | 0.13 | 6.07% | 2.22 | 2.30 | 2.22 | 13,217 |
| Sep 13 2024 | 2.14 | -0.05 | -2.28% | 2.18 | 2.30 | 2.12 | 20,093 |
| Sep 12 2024 | 2.19 | 0.02 | 0.92% | 2.18 | 2.21 | 2.06 | 5,752 |
| Sep 11 2024 | 2.17 | -0.06 | -2.69% | 2.21 | 2.3242 | 2.10 | 31,918 |
| Sep 10 2024 | 2.23 | -0.11 | -4.70% | 2.31 | 2.342 | 2.23 | 18,413 |
| Sep 09 2024 | 2.34 | 0.15 | 6.85% | 2.18 | 2.38 | 2.18 | 15,577 |
| Sep 06 2024 | 2.19 | -0.10 | -4.36% | 2.34 | 2.35 | 2.08 | 18,731 |
| Sep 05 2024 | 2.2899 | 0.06 | 2.92% | 2.24 | 2.44 | 2.15 | 69,537 |
| Sep 04 2024 | 2.225 | 0.17 | 8.14% | 2.08 | 2.30 | 2.0201 | 38,410 |
| Sep 03 2024 | 2.0575 | 0.00 | -0.12% | 2.16 | 2.2417 | 2.055 | 9,323 |
| Aug 30 2024 | 2.06 | -0.13 | -5.94% | 2.13 | 2.26 | 2.06 | 12,572 |
| Aug 29 2024 | 2.19 | -0.01 | -0.45% | 2.19 | 2.218 | 2.15 | 7,669 |
| Aug 28 2024 | 2.20 | -0.05 | -2.00% | 2.31 | 2.37 | 2.149 | 14,805 |
| Aug 27 2024 | 2.245 | -0.17 | -6.85% | 2.40 | 2.40 | 2.15 | 46,274 |
| Aug 26 2024 | 2.41 | 0.09 | 3.88% | 2.34 | 2.44 | 2.26 | 102,321 |
| Aug 23 2024 | 2.32 | 0.21 | 9.95% | 2.12 | 2.32 | 2.1184 | 62,310 |
| Aug 22 2024 | 2.11 | -0.11 | -4.74% | 2.14 | 2.35 | 2.09 | 11,503 |
| Aug 21 2024 | 2.215 | 0.01 | 0.65% | 2.21 | 2.27 | 2.02 | 27,521 |
| Aug 20 2024 | 2.2007 | 0.07 | 3.32% | 2.22 | 2.30 | 2.13 | 41,296 |
| Aug 19 2024 | 2.13 | -0.03 | -1.39% | 2.16 | 2.25 | 2.04 | 63,924 |
| Aug 16 2024 | 2.16 | 0.01 | 0.69% | 2.17 | 2.31 | 2.1001 | 40,062 |
| Aug 15 2024 | 2.1451 | -0.11 | -5.08% | 2.37 | 2.38 | 2.1451 | 53,526 |
| Aug 14 2024 | 2.26 | -0.82 | -26.62% | 2.70 | 2.70 | 2.03 | 314,369 |
| Aug 13 2024 | 3.08 | 0.58 | 23.20% | 2.51 | 3.4425 | 2.25 | 2,000,341 |
| Aug 12 2024 | 2.4999 | 0.55 | 28.20% | 2.00 | 2.5799 | 1.97 | 234,401 |
| Aug 09 2024 | 1.95 | 0.05 | 2.88% | 2.02 | 2.12 | 1.90 | 4,490 |
| Aug 08 2024 | 1.8954 | -0.11 | -5.71% | 2.06 | 2.06 | 1.80 | 10,219 |
| Aug 07 2024 | 2.0101 | 0.00 | -0.24% | 2.085 | 2.1199 | 2.0101 | 12,711 |
| Aug 06 2024 | 2.015 | 0.05 | 2.28% | 1.97 | 2.015 | 1.97 | 1,723 |
| Aug 05 2024 | 1.97 | -0.08 | -3.90% | 1.89 | 2.00 | 1.7884 | 38,712 |
| Aug 02 2024 | 2.05 | 0.01 | 0.49% | 1.99 | 2.08 | 1.93 | 9,081 |
| Aug 01 2024 | 2.04 | 0.03 | 1.49% | 2.01 | 2.05 | 1.98 | 3,913 |
| Jul 31 2024 | 2.01 | -0.04 | -1.95% | 2.03 | 2.05 | 1.98 | 4,316 |
| Jul 30 2024 | 2.05 | 0.00 | 0.00% | 2.03 | 2.1115 | 1.99 | 6,592 |
| Jul 29 2024 | 2.05 | -0.05 | -2.38% | 2.16 | 2.16 | 2.05 | 4,398 |
| 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 | 13,559 |
| Jul 24 2024 | 2.0265 | -0.05 | -2.34% | 2.01 | 2.10 | 2.01 | 7,864 |
| Jul 23 2024 | 2.075 | -0.02 | -0.72% | 2.09 | 2.1799 | 2.00 | 11,784 |
| Jul 22 2024 | 2.09 | -0.07 | -3.02% | 2.15 | 2.20 | 2.09 | 3,407 |
| Jul 19 2024 | 2.155 | 0.02 | 0.94% | 2.19 | 2.19 | 2.08 | 5,845 |
| 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 | 4,560 |
| 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 | 0.00 | -0.09% | 2.26 | 2.28 | 2.18 | 31,726 |
| Jun 28 2024 | 2.23 | 0.00 | 0.00% | 2.23 | 2.23 | 2.23 | 0 |
| 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 |
