Register for real-time alerts, custom portfolio, and market movers
WKEY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 9.90 | 0.52 | 5.54% | 10.43 | 11.64 | 9.18 | 2,810,457 |
| Dec 23 2024 | 9.38 | 2.39 | 34.19% | 8.73 | 10.33 | 7.88 | 4,623,954 |
| Dec 20 2024 | 6.99 | 0.99 | 16.50% | 6.43 | 9.59 | 6.38 | 9,357,618 |
| Dec 19 2024 | 6.00 | -1.70 | -22.08% | 7.42 | 7.5289 | 5.77 | 2,734,481 |
| Dec 18 2024 | 7.70 | -1.75 | -18.52% | 9.11 | 9.5985 | 7.41 | 3,770,450 |
| Dec 17 2024 | 9.45 | -2.55 | -21.25% | 10.90 | 11.00 | 8.61 | 6,662,643 |
| Dec 16 2024 | 12.00 | 4.16 | 53.06% | 9.00 | 14.00 | 9.00 | 51,865,203 |
| Dec 13 2024 | 7.84 | 4.56 | 139.02% | 3.30 | 8.38 | 3.30 | 74,956,210 |
| Dec 12 2024 | 3.28 | 0.88 | 36.67% | 2.55 | 3.89 | 2.46 | 8,546,408 |
| Dec 11 2024 | 2.40 | 0.12 | 5.26% | 2.63 | 2.88 | 2.28 | 1,866,145 |
| Dec 10 2024 | 2.28 | 0.06 | 2.70% | 2.13 | 2.3499 | 2.13 | 164,407 |
| Dec 09 2024 | 2.22 | 0.16 | 7.77% | 2.05 | 2.22 | 2.05 | 68,502 |
| Dec 06 2024 | 2.06 | 0.01 | 0.48% | 2.08 | 2.16 | 1.96 | 89,290 |
| Dec 05 2024 | 2.0501 | 0.06 | 3.02% | 2.02 | 2.08 | 2.02 | 30,478 |
| Dec 04 2024 | 1.99 | 0.00 | 0.00% | 2.00 | 2.03 | 1.90 | 18,728 |
| Dec 03 2024 | 1.99 | -0.13 | -6.13% | 2.16 | 2.1738 | 1.93 | 71,708 |
| Dec 02 2024 | 2.12 | 0.03 | 1.44% | 2.11 | 2.14 | 2.03 | 47,240 |
| Nov 29 2024 | 2.09 | 0.02 | 0.97% | 2.09 | 2.18 | 2.03 | 26,706 |
| Nov 27 2024 | 2.07 | -0.04 | -1.90% | 2.14 | 2.1899 | 2.02 | 27,215 |
| Nov 26 2024 | 2.11 | -0.28 | -11.72% | 2.20 | 2.20 | 2.00 | 159,209 |
| Nov 25 2024 | 2.39 | 0.30 | 14.35% | 2.04 | 2.40 | 2.02 | 334,170 |
| Nov 22 2024 | 2.09 | 0.15 | 7.73% | 1.92 | 2.09 | 1.80 | 77,029 |
| Nov 21 2024 | 1.94 | -0.03 | -1.52% | 2.03 | 2.03 | 1.87 | 21,057 |
| Nov 20 2024 | 1.97 | -0.06 | -2.96% | 1.96 | 2.00 | 1.91 | 21,749 |
| Nov 19 2024 | 2.03 | 0.06 | 3.05% | 1.93 | 2.09 | 1.85 | 132,596 |
| Nov 18 2024 | 1.97 | 0.08 | 4.23% | 1.92 | 1.9965 | 1.8335 | 45,094 |
| Nov 15 2024 | 1.89 | -0.08 | -4.06% | 1.97 | 1.97 | 1.8073 | 29,372 |
| Nov 14 2024 | 1.9699 | 0.22 | 12.57% | 1.77 | 1.97 | 1.75 | 74,124 |
| Nov 13 2024 | 1.75 | 0.08 | 4.79% | 1.67 | 1.8313 | 1.65 | 56,155 |
| Nov 12 2024 | 1.67 | -0.01 | -0.30% | 1.67 | 1.77 | 1.62 | 29,091 |
| Nov 11 2024 | 1.675 | -0.17 | -8.97% | 1.83 | 1.8708 | 1.61 | 41,797 |
| Nov 08 2024 | 1.84 | 0.04 | 2.22% | 1.81 | 1.93 | 1.80 | 18,424 |
| Nov 07 2024 | 1.80 | -0.08 | -4.26% | 1.93 | 1.97 | 1.80 | 13,129 |
| Nov 06 2024 | 1.88 | -0.10 | -5.05% | 2.00 | 2.00 | 1.85 | 13,583 |
| Nov 05 2024 | 1.98 | 0.06 | 3.13% | 1.98 | 1.98 | 1.92 | 8,923 |
| Nov 04 2024 | 1.92 | -0.02 | -1.03% | 1.99 | 2.02 | 1.92 | 15,469 |
| Nov 01 2024 | 1.94 | -0.03 | -1.52% | 1.97 | 2.04 | 1.93 | 14,449 |
| Oct 31 2024 | 1.97 | -0.03 | -1.50% | 2.00 | 2.00 | 1.965 | 12,894 |
| Oct 30 2024 | 2.00 | -0.02 | -0.99% | 2.00 | 2.035 | 2.00 | 5,830 |
| Oct 29 2024 | 2.02 | -0.03 | -1.46% | 2.00 | 2.03 | 2.00 | 10,939 |
| Oct 28 2024 | 2.05 | -0.05 | -2.38% | 2.05 | 2.09 | 2.00 | 9,683 |
| Oct 25 2024 | 2.10 | 0.02 | 0.96% | 2.06 | 2.1599 | 2.00 | 13,947 |
| Oct 24 2024 | 2.08 | -0.08 | -3.70% | 2.20 | 2.20 | 2.01 | 29,380 |
| Oct 23 2024 | 2.16 | 0.08 | 3.85% | 2.09 | 2.20 | 1.98 | 80,766 |
| Oct 22 2024 | 2.08 | -0.03 | -1.42% | 2.10 | 2.17 | 2.00 | 30,107 |
| Oct 21 2024 | 2.11 | -0.07 | -3.21% | 2.21 | 2.21 | 2.11 | 7,406 |
| Oct 18 2024 | 2.18 | 0.00 | 0.00% | 2.18 | 2.20 | 2.1501 | 8,547 |
| Oct 17 2024 | 2.18 | -0.01 | -0.46% | 2.18 | 2.2101 | 2.15 | 13,764 |
| Oct 16 2024 | 2.19 | -0.04 | -1.79% | 2.13 | 2.23 | 2.13 | 10,837 |
| Oct 15 2024 | 2.23 | 0.11 | 5.18% | 2.08 | 2.23 | 2.08 | 8,706 |
| Oct 14 2024 | 2.1201 | 0.01 | 0.48% | 2.08 | 2.24 | 2.07 | 34,533 |
| Oct 11 2024 | 2.11 | -0.12 | -5.38% | 2.19 | 2.30 | 2.08 | 66,408 |
| Oct 10 2024 | 2.23 | 0.03 | 1.36% | 2.10 | 2.2946 | 2.10 | 48,277 |
| Oct 09 2024 | 2.20 | -0.10 | -4.35% | 2.23 | 2.30 | 2.15 | 14,428 |
| Oct 08 2024 | 2.30 | -0.01 | -0.43% | 2.35 | 2.38 | 2.20 | 151,304 |
| Oct 07 2024 | 2.31 | 0.03 | 1.32% | 2.27 | 2.39 | 2.24 | 57,155 |
| Oct 04 2024 | 2.28 | -0.02 | -0.87% | 2.30 | 2.3161 | 2.152 | 23,467 |
| Oct 03 2024 | 2.30 | 0.08 | 3.60% | 2.20 | 2.30 | 2.20 | 10,507 |
| Oct 02 2024 | 2.22 | -0.06 | -2.63% | 2.26 | 2.33 | 2.22 | 6,381 |
| Oct 01 2024 | 2.28 | -0.04 | -1.72% | 2.32 | 2.34 | 2.15 | 78,512 |
| Sep 30 2024 | 2.32 | 0.12 | 5.45% | 2.20 | 2.33 | 2.14 | 57,508 |
| Sep 27 2024 | 2.20 | 0.05 | 2.33% | 2.18 | 2.20 | 2.13 | 5,641 |
