WKEY(WKEY)
WKEY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $9.92 | $10.83 | $9.88 | $10.58 | 256,237 |
| 5/21/2026 | $9.25 | $10.28 | $9.25 | $9.75 | 343,417 |
| 5/20/2026 | $8.70 | $9.40 | $8.68 | $8.99 | 116,000 |
| 5/19/2026 | $8.57 | $8.74 | $8.11 | $8.40 | 88,300 |
| 5/18/2026 | $9.34 | $9.47 | $8.51 | $8.67 | 118,342 |
| 5/15/2026 | $9.17 | $9.29 | $8.91 | $9.20 | 214,549 |
| 5/14/2026 | $8.58 | $9.70 | $8.21 | $9.63 | 254,747 |
| 5/13/2026 | $8.15 | $8.65 | $7.77 | $8.55 | 153,184 |
| 5/12/2026 | $8.19 | $8.39 | $7.86 | $8.05 | 142,939 |
| 5/11/2026 | $7.83 | $8.50 | $7.83 | $8.39 | 142,400 |
| 5/8/2026 | $7.84 | $8.20 | $7.73 | $8.17 | 72,743 |
| 5/7/2026 | $7.79 | $8.05 | $7.60 | $7.92 | 115,934 |
| 5/6/2026 | $7.19 | $8.54 | $7.13 | $8.27 | 412,913 |
| 5/5/2026 | $6.94 | $7.08 | $6.58 | $7.06 | 81,902 |
| 5/4/2026 | $6.68 | $7.13 | $6.54 | $6.87 | 90,815 |
| 5/1/2026 | $7.38 | $7.38 | $6.65 | $6.81 | 41,910 |
| 4/30/2026 | $6.50 | $7.02 | $6.50 | $6.99 | 50,616 |
| 4/29/2026 | $6.73 | $6.82 | $6.43 | $6.47 | 47,900 |
| 4/28/2026 | $6.81 | $6.94 | $6.64 | $6.78 | 42,800 |
| 4/27/2026 | $7.26 | $7.32 | $6.80 | $6.99 | 47,704 |
| 4/24/2026 | $7.41 | $7.45 | $7.06 | $7.19 | 71,800 |
| 4/23/2026 | $7.85 | $7.85 | $7.12 | $7.31 | 88,200 |
| 4/22/2026 | $7.62 | $8.23 | $7.60 | $7.97 | 357,025 |
| 4/21/2026 | $7.62 | $8.00 | $7.41 | $7.41 | 129,525 |
| 4/20/2026 | $7.40 | $7.79 | $7.40 | $7.76 | 66,400 |
| 4/17/2026 | $7.68 | $7.85 | $7.40 | $7.45 | 114,610 |
| 4/16/2026 | $7.65 | $8.00 | $7.30 | $7.73 | 112,909 |
| 4/15/2026 | $7.42 | $7.62 | $7.22 | $7.57 | 174,642 |
| 4/14/2026 | $6.89 | $7.43 | $6.88 | $7.11 | 192,399 |
| 4/13/2026 | $6.56 | $6.84 | $6.42 | $6.68 | 64,190 |
| 4/10/2026 | $6.65 | $6.83 | $6.47 | $6.58 | 57,500 |
| 4/9/2026 | $6.55 | $6.70 | $6.41 | $6.61 | 35,617 |
| 4/8/2026 | $6.83 | $6.83 | $6.50 | $6.72 | 63,700 |
| 4/7/2026 | $6.41 | $6.47 | $6.11 | $6.38 | 52,333 |
| 4/6/2026 | $6.58 | $6.94 | $6.50 | $6.55 | 140,137 |
| 4/2/2026 | $6.01 | $6.58 | $5.85 | $6.54 | 99,900 |
| 4/1/2026 | $6.20 | $6.50 | $6.15 | $6.35 | 102,353 |
| 3/31/2026 | $5.65 | $6.15 | $5.65 | $6.14 | 78,004 |
| 3/30/2026 | $5.76 | $5.95 | $5.32 | $5.46 | 212,704 |
| 3/27/2026 | $6.02 | $6.17 | $5.56 | $5.71 | 168,800 |
| 3/26/2026 | $6.37 | $6.63 | $6.03 | $6.10 | 91,300 |
| 3/25/2026 | $6.55 | $6.83 | $6.46 | $6.54 | 60,026 |
| 3/24/2026 | $6.31 | $6.58 | $6.28 | $6.45 | 60,443 |
| 3/23/2026 | $6.40 | $6.61 | $6.23 | $6.46 | 80,900 |
| 3/20/2026 | $6.58 | $6.58 | $5.92 | $6.11 | 109,000 |
| 3/19/2026 | $6.46 | $6.60 | $6.22 | $6.47 | 136,145 |
| 3/18/2026 | $6.88 | $6.88 | $6.53 | $6.68 | 113,147 |
| 3/17/2026 | $7.07 | $7.23 | $6.81 | $6.87 | 46,600 |
| 3/16/2026 | $7.17 | $7.44 | $6.93 | $7.04 | 179,936 |
| 3/13/2026 | $7.38 | $7.49 | $6.90 | $6.93 | 72,033 |
| 3/12/2026 | $7.52 | $7.52 | $7.15 | $7.32 | 69,890 |
| 3/11/2026 | $7.63 | $7.80 | $7.48 | $7.58 | 55,825 |
| 3/10/2026 | $7.54 | $7.90 | $7.35 | $7.62 | 131,476 |
| 3/9/2026 | $7.20 | $7.77 | $7.20 | $7.55 | 63,838 |
| 3/6/2026 | $7.45 | $7.74 | $7.27 | $7.41 | 80,600 |
| 3/5/2026 | $7.65 | $8.20 | $7.65 | $7.86 | 316,816 |
| 3/4/2026 | $6.94 | $7.23 | $6.90 | $7.15 | 40,698 |
| 3/3/2026 | $6.80 | $6.98 | $6.57 | $6.71 | 98,033 |
| 3/2/2026 | $6.88 | $7.16 | $6.70 | $7.02 | 54,434 |
| 2/27/2026 | $7.12 | $7.20 | $6.93 | $7.10 | 41,200 |
| 2/26/2026 | $7.48 | $7.48 | $7.10 | $7.32 | 40,327 |
| 2/25/2026 | $7.09 | $7.56 | $7.09 | $7.37 | 63,226 |
| 2/24/2026 | $6.93 | $7.26 | $6.82 | $7.09 | 31,000 |
| 2/23/2026 | $6.95 | $7.08 | $6.79 | $6.99 | 48,809 |