WebKey Historical Data

WKEY Page 12
Download
Date Close Price change Market cap Trading volume
Jan 2, 4 AM $ 4.31
+0.00%
$ 904.43 million $ 1,947
Jan 2, 2 AM $ 4.3
+0.00%
$ 903.79 million $ 1,944
Jan 2, 1 AM $ 4.31
-0.10%
$ 904.07 million $ 1,945
Jan 2, 12 AM $ 4.31
+0.00%
$ 905.66 million $ 1,947
Jan 1, 11 PM $ 4.31
+0.02%
$ 905.2 million $ 1,943
Jan 1, 10 PM $ 4.31
+5.33%
$ 905.07 million $ 1,946
Jan 1, 2 PM $ 4.66
+3.33%
$ 978.72 million $ 1,815
Jan 1, 1 PM $ 4.51
-7.36%
$ 946.78 million $ 1,806
Jan 1, 12 PM $ 4.7
-4.31%
$ 987.89 million $ 1,700
Jan 1, 11 AM $ 4.94
+0.27%
$ 1.04 billion $ 1,688
Jan 1, 10 AM $ 4.93
+0.00%
$ 1.03 billion $ 1,690
Jan 1, 9 AM $ 4.86
+3.41%
$ 1.02 billion $ 1,682
Jan 1, 8 AM $ 4.53
+0.01%
$ 950.88 million $ 1,647
Jan 1, 7 AM $ 4.53
-0.09%
$ 950.76 million $ 1,645
Jan 1, 6 AM $ 4.68
+2.24%
$ 982.75 million $ 1,636
Jan 1, 5 AM $ 4.58
-0.09%
$ 961.7 million $ 1,627
Jan 1, 4 AM $ 4.58
+5.38%
$ 962.41 million $ 1,628
Jan 1, 3 AM $ 4.34
+4.53%
$ 912.39 million $ 1,581
Jan 1, 2 AM $ 4.04
+0.00%
$ 847.47 million $ 1,561
Jan 1, 1 AM $ 4.04
+0.00%
$ 847.71 million $ 1,562
Jan 1, 12 AM $ 4.03
-0.09%
$ 846.59 million $ 1,559
Dec 31, 11 PM $ 4.04
-10.60%
$ 847.76 million $ 1,561
Dec 31, 9 PM $ 4.5
+0.23%
$ 944.93 million $ 1,495
Dec 31, 5 PM $ 4.68
+1.25%
$ 982.78 million $ 1,486
Dec 31, 4 PM $ 4.66
+2.08%
$ 979.31 million $ 1,458
Dec 3, 4 AM $ 3.78
+0.00%
$ 793.13 million $ 57
Dec 2, 11 PM $ 3.78
+6.66%
$ 792.96 million $ 56
Dec 2, 10 PM $ 3.54
+0.00%
$ 744.05 million $ 44
Dec 2, 9 PM $ 3.54
+0.00%
$ 744 million $ 43
Dec 2, 6 PM $ 3.95
+0.00%
$ 830.01 million $ 24
Dec 2, 2 AM $ 3.7
+0.01%
$ 777.97 million $ 30
Dec 2, 1 AM $ 3.7
+0.00%
$ 777.97 million $ 29
Dec 1, 11 PM $ 3.71
+2.85%
$ 779.96 million $ 29
Dec 1, 4 PM $ 3.74
+0.00%
$ 785.19 million $ 3
Dec 1, 3 PM $ 3.6
+0.00%
$ 756.53 million $ 3
Dec 1, 7 AM $ 3.63
+0.00%
$ 762.95 million $ 1
Nov 30, 3 PM $ 3.7
-0.07%
$ 777.75 million $ 2,234
Nov 30, 2 PM $ 3.71
+0.00%
$ 779.59 million $ 2,235
Nov 30, 10 AM $ 3.72
+0.00%
$ 781.49 million $ 2,237
Nov 30, 9 AM $ 3.49
+1.28%
$ 733.85 million $ 2,224
Nov 30, 8 AM $ 3.46
-5.05%
$ 726.64 million $ 2,220
Nov 30, 7 AM $ 3.64
+0.00%
$ 764.12 million $ 2,182
Nov 30, 6 AM $ 3.84
-0.02%
$ 806.28 million $ 2,175
Nov 30, 5 AM $ 3.84
+6.29%
$ 807.14 million $ 2,173
Nov 30, 4 AM $ 3.61
-2.32%
$ 757.21 million $ 2,165
Nov 30, 3 AM $ 3.68
+0.00%
$ 773.35 million $ 2,163
Nov 29, 11 PM $ 3.69
-2.46%
$ 775.79 million $ 2,149
Nov 29, 10 PM $ 3.79
-0.12%
$ 796.11 million $ 2,146
Nov 29, 9 PM $ 3.79
+0.00%
$ 796.68 million $ 2,145
Nov 29, 8 PM $ 3.82
+0.00%
$ 801.35 million $ 2,123