WebKey Historical Data

WKEY Page 16
Download
Date Close Price change Market cap Trading volume
Nov 8, 12 AM $ 2.99
-1.17%
$ 628.35 million $ 324
Nov 7, 3 PM $ 3.19
+13.62%
$ 670.18 million $ 285
Nov 7, 2 PM $ 2.83
+0.00%
$ 594.72 million $ 278
Nov 7, 12 PM $ 2.71
-3.35%
$ 568.3 million $ 278
Nov 7, 10 AM $ 2.66
-15.35%
$ 557.67 million $ 264
Nov 7, 9 AM $ 3.16
+0.00%
$ 663.47 million $ 137
Nov 7, 7 AM $ 2.94
-2.24%
$ 616.46 million $ 24
Nov 7, 4 AM $ 3.15
+0.00%
$ 662.21 million $ 79
Nov 7, 3 AM $ 3.19
+0.00%
$ 669.3 million $ 67
Nov 6, 10 PM $ 3.05
-1.67%
$ 639.84 million $ 58
Nov 6, 7 PM $ 3.19
+0.00%
$ 670.56 million $ 34
Nov 6, 2 AM $ 2.69
-6.52%
$ 564.77 million $ 198
Nov 6, 1 AM $ 2.81
+0.00%
$ 589.94 million $ 171
Nov 5, 9 PM $ 2.82
+0.00%
$ 591.19 million $ 172
Nov 5, 8 PM $ 2.82
-1.07%
$ 592.75 million $ 171
Nov 5, 9 AM $ 3.2
+0.00%
$ 671.1 million $ 62
Nov 5, 8 AM $ 2.91
+0.00%
$ 612.03 million $ 3
Nov 5, 3 AM $ 2.87
-0.48%
$ 602.61 million $ 30
Nov 4, 1 PM $ 3.19
-0.52%
$ 670.03 million $ 25
Nov 4, 6 AM $ 2.95
+0.00%
$ 620.39 million $ 5,773
Nov 4, 2 AM $ 2.9
+0.00%
$ 608.04 million $ 5,722
Nov 4, 12 AM $ 2.73
+5.57%
$ 572.99 million $ 5,720
Nov 3, 11 PM $ 2.59
+2.27%
$ 543.18 million $ 5,697
Nov 3, 10 PM $ 2.58
+4.47%
$ 542.31 million $ 5,680
Nov 3, 8 PM $ 2.35
+0.00%
$ 492.77 million $ 5,669
Nov 3, 5 PM $ 2.43
+0.00%
$ 509.58 million $ 5,657
Nov 3, 4 PM $ 2.28
+0.80%
$ 479.42 million $ 5,644
Nov 3, 3 PM $ 2.11
-30.42%
$ 443.39 million $ 5,616
Nov 3, 2 PM $ 2.96
-16.76%
$ 621.07 million $ 5,164
Nov 3, 9 AM $ 3.18
+0.00%
$ 668.85 million $ 5,246
Nov 3, 8 AM $ 3.14
-5.17%
$ 660.27 million $ 5,241
Nov 3, 6 AM $ 3.49
-0.06%
$ 733.73 million $ 5,221
Nov 3, 4 AM $ 3.98
+21.08%
$ 834.93 million $ 5,088
Nov 3, 3 AM $ 3.46
+0.00%
$ 725.78 million $ 5,108
Nov 2, 11 PM $ 3.33
+6.86%
$ 699.67 million $ 5,085
Nov 2, 3 PM $ 3.04
-2.38%
$ 639.11 million $ 5,065
Nov 2, 12 PM $ 3.19
+0.81%
$ 669 million $ 5,062
Nov 2, 10 AM $ 3.44
-0.07%
$ 722.43 million $ 5,051
Nov 2, 12 AM $ 3.61
+0.00%
$ 757.56 million $ 5,019
Nov 1, 7 AM $ 3.15
+2.17%
$ 662.51 million $ 5,003
Nov 1, 6 AM $ 2.96
-5.69%
$ 622.65 million $ 240
Nov 1, 5 AM $ 2.96
-1.31%
$ 620.56 million $ 238
Nov 1, 12 AM $ 3.08
+0.00%
$ 647.43 million $ 4,943
Oct 31, 10 PM $ 3
+0.00%
$ 631.04 million $ 4,939
Oct 31, 9 PM $ 3.01
-2.16%
$ 631.84 million $ 4,933
Oct 31, 5 PM $ 2.8
+0.00%
$ 588.91 million $ 228
Oct 31, 4 PM $ 2.8
-14.49%
$ 588.04 million $ 4,896
Oct 31, 3 PM $ 3.31
-8.40%
$ 696 million $ 4,817
Oct 31, 11 AM $ 3.51
+13.42%
$ 736.54 million $ 4,762
Oct 31, 2 AM $ 3.24
+20.19%
$ 679.92 million $ 4,720