WKEY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	6.35	6.59	6.35	6.53	-	3.41%	22,328
Sep 2, 2026	6.16	6.33	6.10	6.31	6.31	2.60%	16,778
Sep 1, 2026	6.56	6.56	6.05	6.15	6.15	-4.95%	39,343
Aug 31, 2026	6.56	6.65	6.40	6.47	6.47	0.62%	37,500
Aug 28, 2026	6.77	6.80	6.35	6.43	6.43	-3.45%	37,447
Aug 27, 2026	6.64	6.74	6.49	6.66	6.66	3.58%	23,506
Aug 26, 2026	6.60	6.61	6.40	6.43	6.43	-0.46%	14,452
Aug 25, 2026	6.49	6.68	6.40	6.46	6.46	2.38%	28,010
Aug 24, 2026	6.40	6.47	6.30	6.31	6.31	-5.68%	27,497
Aug 21, 2026	6.57	6.73	6.35	6.69	6.69	4.69%	47,452
Aug 20, 2026	6.54	6.61	6.34	6.39	6.39	-0.93%	26,891
Aug 19, 2026	6.42	6.74	6.33	6.45	6.45	0.78%	37,024
Aug 18, 2026	6.60	6.81	6.38	6.40	6.40	-5.33%	29,481
Aug 17, 2026	6.75	7.04	6.70	6.76	6.76	1.96%	62,383
Aug 14, 2026	6.75	6.97	6.63	6.63	6.63	-2.79%	34,259
Aug 13, 2026	6.80	7.01	6.65	6.82	6.82	-1.45%	64,349
Aug 12, 2026	6.76	7.08	6.64	6.92	6.92	4.22%	43,053
Aug 11, 2026	6.46	6.73	6.46	6.64	6.64	1.22%	18,517
Aug 10, 2026	6.47	6.78	6.44	6.56	6.56	1.39%	37,943
Aug 7, 2026	6.59	6.69	6.39	6.47	6.47	-2.12%	32,413
Aug 6, 2026	6.79	6.83	6.34	6.61	6.61	0.69%	20,679
Aug 5, 2026	6.80	6.86	6.35	6.57	6.57	-3.95%	83,492
Aug 4, 2026	6.85	6.95	6.75	6.84	6.84	4.83%	44,516
Aug 3, 2026	6.32	6.57	6.30	6.52	6.52	6.19%	16,794
Jul 31, 2026	6.12	6.41	6.00	6.14	6.14	-4.21%	61,932
Jul 30, 2026	6.21	6.49	6.20	6.41	6.41	9.39%	51,042
Jul 29, 2026	6.37	6.37	5.82	5.86	5.86	-4.72%	83,786
Jul 28, 2026	6.38	6.38	6.06	6.15	6.15	-1.28%	56,813
Jul 27, 2026	6.32	6.46	6.18	6.23	6.23	-0.56%	39,105
Jul 24, 2026	6.66	6.66	6.22	6.27	6.27	-4.20%	58,219
Jul 23, 2026	6.46	6.61	6.45	6.54	6.54	-1.36%	31,059
Jul 22, 2026	6.72	6.87	6.52	6.63	6.63	-1.63%	14,711
Jul 21, 2026	6.60	6.82	6.46	6.74	6.74	2.12%	28,646
Jul 20, 2026	6.75	6.76	6.46	6.60	6.60	-	30,719
Jul 17, 2026	6.59	6.72	6.26	6.60	6.60	3.29%	66,096
Jul 16, 2026	6.81	6.81	6.33	6.39	6.39	-7.12%	71,600
Jul 15, 2026	6.88	7.07	6.66	6.88	6.88	-0.29%	31,257
Jul 14, 2026	6.98	7.00	6.67	6.90	6.90	5.18%	94,051
Jul 13, 2026	6.87	6.87	6.43	6.56	6.56	-4.51%	50,587
Jul 10, 2026	7.08	7.08	6.86	6.87	6.87	-2.28%	25,830
Jul 9, 2026	6.80	7.18	6.80	7.03	7.03	4.61%	45,149
Jul 8, 2026	6.65	6.91	6.59	6.72	6.72	-1.25%	58,107
Jul 7, 2026	7.10	7.12	6.60	6.81	6.81	-5.09%	96,024
Jul 6, 2026	7.14	7.35	7.09	7.17	7.17	2.94%	49,857
Jul 2, 2026	7.24	7.49	6.80	6.97	6.97	-0.78%	130,500
Jul 1, 2026	7.30	7.36	7.00	7.02	7.02	-4.10%	62,768
Jun 30, 2026	7.09	7.45	7.06	7.32	7.32	4.13%	49,247
Jun 29, 2026	7.18	7.28	6.80	7.03	7.03	-2.09%	144,116
Jun 26, 2026	7.19	7.37	7.05	7.18	7.18	-2.45%	62,205
Jun 25, 2026	7.47	7.53	7.06	7.36	7.36	1.80%	103,884