Register for streaming realtime charts, analysis tools, and prices.
WKEY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2024 | 2.06 | 0.01 | 0.48% | 2.11 | 2.14 | 1.96 | 77,430 |
| Dec 05 2024 | 2.0501 | 0.06 | 3.02% | 2.02 | 2.08 | 2.02 | 30,472 |
| Dec 04 2024 | 1.99 | 0.00 | 0.00% | 2.01 | 2.03 | 1.90 | 17,506 |
| Dec 03 2024 | 1.99 | -0.13 | -6.13% | 2.14 | 2.1738 | 1.93 | 69,444 |
| Dec 02 2024 | 2.12 | 0.03 | 1.44% | 2.11 | 2.14 | 2.03 | 45,990 |
| Nov 29 2024 | 2.09 | 0.02 | 0.97% | 2.09 | 2.18 | 2.03 | 26,658 |
| Nov 27 2024 | 2.07 | -0.04 | -1.90% | 2.16 | 2.1899 | 2.02 | 26,841 |
| Nov 26 2024 | 2.11 | -0.28 | -11.72% | 2.16 | 2.18 | 2.00 | 153,151 |
| Nov 25 2024 | 2.39 | 0.30 | 14.35% | 2.03 | 2.40 | 2.02 | 332,926 |
| Nov 22 2024 | 2.09 | 0.15 | 7.73% | 1.85 | 2.09 | 1.83 | 72,356 |
| Nov 21 2024 | 1.94 | -0.03 | -1.52% | 1.9713 | 1.98 | 1.87 | 19,525 |
| Nov 20 2024 | 1.97 | -0.06 | -2.96% | 1.96 | 2.00 | 1.91 | 21,743 |
| Nov 19 2024 | 2.03 | 0.06 | 3.05% | 1.85 | 2.09 | 1.85 | 131,503 |
| Nov 18 2024 | 1.97 | 0.08 | 4.23% | 1.92 | 1.9965 | 1.8335 | 45,093 |
| Nov 15 2024 | 1.89 | -0.08 | -4.06% | 1.961 | 1.97 | 1.8073 | 28,769 |
| Nov 14 2024 | 1.9699 | 0.22 | 12.57% | 1.75 | 1.97 | 1.75 | 70,393 |
| Nov 13 2024 | 1.75 | 0.08 | 4.79% | 1.67 | 1.8313 | 1.65 | 54,077 |
| Nov 12 2024 | 1.67 | -0.01 | -0.30% | 1.67 | 1.77 | 1.62 | 28,847 |
| Nov 11 2024 | 1.675 | -0.17 | -8.97% | 1.83 | 1.8708 | 1.61 | 41,794 |
| Nov 08 2024 | 1.84 | 0.04 | 2.22% | 1.81 | 1.93 | 1.80 | 17,740 |
| Nov 07 2024 | 1.80 | -0.08 | -4.26% | 1.91 | 1.97 | 1.80 | 12,772 |
| Nov 06 2024 | 1.88 | -0.10 | -5.05% | 1.90 | 1.9828 | 1.85 | 11,629 |
| Nov 05 2024 | 1.98 | 0.06 | 3.13% | 1.98 | 1.98 | 1.92 | 8,780 |
| 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 | 12,891 |
| Oct 30 2024 | 2.00 | -0.02 | -0.99% | 2.00 | 2.035 | 2.00 | 5,708 |
| Oct 29 2024 | 2.02 | -0.03 | -1.46% | 2.02 | 2.03 | 2.00 | 6,926 |
| Oct 28 2024 | 2.05 | -0.05 | -2.38% | 2.07 | 2.07 | 2.00 | 8,652 |
| 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 | 29,339 |
| Oct 23 2024 | 2.16 | 0.08 | 3.85% | 2.09 | 2.20 | 1.98 | 80,615 |
| Oct 22 2024 | 2.08 | -0.03 | -1.42% | 2.17 | 2.17 | 2.00 | 29,606 |
| 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 | 65,908 |
| 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% | 2.3237 | 2.38 | 2.20 | 100,570 |
| Oct 07 2024 | 2.31 | 0.03 | 1.32% | 2.27 | 2.39 | 2.2605 | 56,804 |
| Oct 04 2024 | 2.28 | -0.02 | -0.87% | 2.217 | 2.3161 | 2.152 | 22,186 |
| Oct 03 2024 | 2.30 | 0.08 | 3.60% | 2.29 | 2.30 | 2.22 | 10,344 |
| Oct 02 2024 | 2.22 | -0.06 | -2.63% | 2.26 | 2.33 | 2.22 | 5,737 |
| Oct 01 2024 | 2.28 | -0.04 | -1.72% | 2.32 | 2.34 | 2.15 | 76,442 |
| Sep 30 2024 | 2.32 | 0.12 | 5.45% | 2.22 | 2.33 | 2.14 | 54,163 |
| Sep 27 2024 | 2.20 | 0.05 | 2.33% | 2.18 | 2.20 | 2.13 | 5,641 |
| Sep 26 2024 | 2.15 | -0.13 | -5.70% | 2.29 | 2.29 | 2.1101 | 14,882 |
| Sep 25 2024 | 2.28 | 0.11 | 5.07% | 2.17 | 2.33 | 2.12 | 3,289 |
| Sep 24 2024 | 2.17 | 0.05 | 2.36% | 2.20 | 2.21 | 2.10 | 6,506 |
| Sep 23 2024 | 2.12 | -0.13 | -5.78% | 2.12 | 2.15 | 2.10 | 13,477 |
| Sep 20 2024 | 2.25 | 0.06 | 2.74% | 2.21 | 2.2595 | 2.1115 | 5,183 |
| Sep 19 2024 | 2.19 | -0.10 | -4.37% | 2.19 | 2.26 | 2.17 | 25,585 |
| Sep 18 2024 | 2.29 | 0.06 | 2.69% | 2.18 | 2.44 | 2.1312 | 49,007 |
| Sep 17 2024 | 2.23 | -0.04 | -1.76% | 2.24 | 2.30 | 2.2006 | 10,178 |
| Sep 16 2024 | 2.27 | 0.13 | 6.07% | 2.23 | 2.30 | 2.23 | 12,705 |
| 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% | 2.06 | 2.21 | 2.06 | 3,660 |
| 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% | 2.28 | 2.342 | 2.23 | 17,655 |
| Sep 09 2024 | 2.34 | 0.15 | 6.85% | 2.18 | 2.38 | 2.18 | 15,577 |
