WebKey Historical Data

WKEY Page 15
Download
Date Close Price change Market cap Trading volume
Nov 17, 5 AM $ 4.54
-1.20%
$ 954.01 million $ 74
Nov 17, 3 AM $ 4.46
+0.00%
$ 936.96 million $ 840
Nov 17, 1 AM $ 4.06
+0.00%
$ 852.56 million $ 903
Nov 17, 12 AM $ 4.22
+9.44%
$ 886.7 million $ 62
Nov 16, 7 PM $ 3.37
-1.39%
$ 706.9 million $ 819
Nov 16, 1 PM $ 4.87
+0.00%
$ 1.02 billion $ 44
Nov 16, 8 AM $ 3.82
+0.00%
$ 802.85 million $ 575
Nov 16, 6 AM $ 3.8
+7.56%
$ 797.64 million $ 563
Nov 16, 2 AM $ 3.39
+0.00%
$ 711.09 million $ 527
Nov 16, 12 AM $ 3.39
+0.06%
$ 712.14 million $ 527
Nov 15, 11 PM $ 3.39
-0.27%
$ 711.82 million $ 527
Nov 15, 6 PM $ 3.28
+0.00%
$ 689.49 million $ 521
Nov 15, 5 PM $ 3.28
+0.00%
$ 689.49 million $ 500
Nov 15, 3 PM $ 3.23
+0.00%
$ 678.99 million $ 495
Nov 15, 12 PM $ 3.37
-1.22%
$ 708.69 million $ 436
Nov 15, 7 AM $ 2.96
+0.00%
$ 622.3 million $ 435
Nov 15, 6 AM $ 2.96
-0.38%
$ 622.25 million $ 435
Nov 14, 10 PM $ 3.01
-7.56%
$ 632.27 million $ 373
Nov 14, 9 PM $ 3.5
+10.37%
$ 734.85 million $ 22
Nov 14, 6 PM $ 2.71
-13.98%
$ 568.41 million $ 192
Nov 14, 10 AM $ 2.88
+0.00%
$ 605.84 million $ 15
Nov 14, 9 AM $ 2.96
+0.00%
$ 620.59 million $ 13
Nov 13, 9 PM $ 3.24
+0.00%
$ 679.81 million $ 356
Nov 13, 6 AM $ 2.86
+4.62%
$ 599.86 million $ 359
Nov 13, 5 AM $ 2.73
+1.44%
$ 573.1 million $ 358
Nov 13, 4 AM $ 2.79
+0.00%
$ 585.3 million $ 352
Nov 12, 3 AM $ 3.02
+2.74%
$ 633.68 million $ 1,612
Nov 11, 5 PM $ 2.93
+0.00%
$ 614.61 million $ 1,588
Nov 11, 4 PM $ 3.09
+10.76%
$ 649.11 million $ 105
Nov 11, 2 PM $ 2.8
+2.20%
$ 587.13 million $ 1,558
Nov 11, 1 PM $ 2.74
+0.00%
$ 574.57 million $ 1,559
Nov 11, 12 PM $ 2.65
-5.66%
$ 556.43 million $ 1,558
Nov 11, 8 AM $ 3.48
+0.00%
$ 729.78 million $ 1,284
Nov 11, 7 AM $ 3.53
+0.00%
$ 740.37 million $ 1,276
Nov 10, 10 PM $ 3.42
+3.70%
$ 718.14 million $ 1,270
Nov 10, 9 PM $ 3.31
+5.05%
$ 695.46 million $ 1,197
Nov 10, 6 PM $ 3.22
-2.63%
$ 677.06 million $ 90
Nov 10, 3 PM $ 3.04
+12.46%
$ 639.38 million $ 1,062
Nov 10, 2 PM $ 2.71
+0.00%
$ 568.41 million $ 580
Nov 10, 1 PM $ 2.5
+0.00%
$ 526.01 million $ 568
Nov 10, 8 AM $ 2.73
+0.00%
$ 574.33 million $ 551
Nov 10, 7 AM $ 2.76
+0.00%
$ 578.78 million $ 481
Nov 9, 4 PM $ 2.56
+0.00%
$ 537.79 million $ 536
Nov 9, 5 AM $ 2.68
+1.00%
$ 563.23 million $ 530
Nov 9, 1 AM $ 2.47
-6.11%
$ 517.98 million $ 508
Nov 8, 10 PM $ 2.44
+0.00%
$ 511.47 million $ 491
Nov 8, 9 PM $ 2.44
+0.04%
$ 511.38 million $ 491
Nov 8, 7 PM $ 2.44
+0.00%
$ 512.05 million $ 490
Nov 8, 11 AM $ 2.79
-0.25%
$ 585.94 million $ 405
Nov 8, 8 AM $ 2.76
+11.15%
$ 580.13 million $ 374