WebKey Historical Data

WKEY Page 6
Download
Date Close Price change Market cap Trading volume
Jan 26, 12 AM $ 1.54
+0.00%
$ 324.34 million $ 1,075
Jan 25, 9 PM $ 1.55
+1.39%
$ 325.34 million $ 1,068
Jan 25, 3 PM $ 1.37
-11.92%
$ 286.67 million $ 1,049
Jan 25, 2 PM $ 1.46
+5.65%
$ 307.4 million $ 1,011
Jan 25, 1 PM $ 1.36
+0.66%
$ 286.15 million $ 1,005
Jan 25, 12 PM $ 1.34
-6.93%
$ 280.59 million $ 1,005
Jan 25, 11 AM $ 1.42
-12.62%
$ 297.28 million $ 952
Jan 25, 10 AM $ 1.58
-32.37%
$ 331.75 million $ 882
Jan 25, 9 AM $ 2.34
-8.87%
$ 490.79 million $ 704
Jan 25, 8 AM $ 2.59
+17.26%
$ 544.87 million $ 328
Jan 25, 7 AM $ 2.21
-19.34%
$ 464.43 million $ 284
Jan 25, 6 AM $ 2.68
+1.48%
$ 563.71 million $ 240
Jan 25, 5 AM $ 2.98
+2.09%
$ 625.57 million $ 225
Jan 25, 4 AM $ 2.92
+5.79%
$ 612.59 million $ 177
Jan 25, 2 AM $ 2.98
+4.62%
$ 624.93 million $ 261
Jan 25, 1 AM $ 3.01
-6.43%
$ 632.75 million $ 249
Jan 25, 12 AM $ 3.3
+0.00%
$ -- $ 236
Jan 24, 11 PM $ 3.45
+11.16%
$ 724.32 million $ 231
Jan 24, 8 PM $ 3.16
+0.00%
$ 663.74 million $ 183
Jan 24, 3 PM $ 3.06
+10.64%
$ 643.55 million $ 182
Jan 24, 2 PM $ 3.13
-0.17%
$ 658.14 million $ 139
Jan 24, 12 PM $ 3.06
+1.54%
$ 642.47 million $ 122
Jan 24, 11 AM $ 3.02
+14.10%
$ 634.09 million $ 120
Jan 24, 10 AM $ 3.03
+9.07%
$ 636.82 million $ 82
Jan 24, 9 AM $ 2.78
-3.18%
$ 583.33 million $ 54
Jan 24, 8 AM $ 3.04
-1.22%
$ 639.13 million $ 52
Jan 24, 7 AM $ 3.08
+10.23%
$ 647.34 million $ 47
Jan 24, 6 AM $ 2.79
-3.75%
$ 584.91 million $ 8
Jan 24, 3 AM $ 3.22
-0.06%
$ 676.67 million $ 4
Jan 23, 10 AM $ 2.91
+4.82%
$ 610.74 million $ 28
Jan 23, 2 AM $ 3.09
+5.30%
$ 648.32 million $ 40
Jan 22, 9 PM $ 3.04
+0.00%
$ 637.83 million $ 30
Jan 22, 4 PM $ 3.04
+7.93%
$ 637.94 million $ 30
Jan 22, 6 AM $ 3.07
+0.00%
$ 643.66 million $ 7
Jan 22, 5 AM $ 3.18
+0.00%
$ 668.59 million $ 2
Jan 21, 10 PM $ 3.25
+13.38%
$ 682 million $ 169
Jan 21, 9 PM $ 2.86
+3.99%
$ 601.56 million $ 147
Jan 21, 6 PM $ 2.95
-7.35%
$ 618.51 million $ 125
Jan 21, 5 PM $ 3.19
-0.16%
$ 670.32 million $ 115
Jan 21, 3 PM $ 3.2
+0.00%
$ 671.88 million $ 115
Jan 21, 2 PM $ 3.21
+14.23%
$ 673.33 million $ 98
Jan 21, 1 PM $ 2.8
+0.00%
$ 588.67 million $ 95
Jan 21, 10 AM $ 3.1
-0.10%
$ 651.99 million $ 80
Jan 21, 7 AM $ 3.1
-0.12%
$ 650.89 million $ 79
Jan 21, 6 AM $ 3.11
+1.48%
$ 654.06 million $ 79
Jan 21, 5 AM $ 3.07
-0.72%
$ 644.54 million $ 76
Jan 21, 4 AM $ 3.09
+0.00%
$ 649.33 million $ 68
Jan 21, 3 AM $ 3.09
+0.00%
$ 649.28 million $ 67
Jan 21, 1 AM $ 3.1
+0.06%
$ 650.19 million $ 140
Jan 21, 12 AM $ 3.09
+8.69%
$ 649.58 million $ 140