WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
8.36
-0.48 (-5.43%)
At close: Jan 7, 2026, 4:00 PM EST
8.33
-0.03 (-0.36%)
Pre-market: Jan 8, 2026, 8:08 AM EST
WKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 8.80 | 8.89 | 8.20 | 8.36 | 8.36 | -5.43% | 122,590 |
| Jan 6, 2026 | 8.92 | 9.24 | 8.61 | 8.84 | 8.84 | -1.89% | 110,365 |
| Jan 5, 2026 | 8.84 | 9.25 | 8.69 | 9.01 | 9.01 | 4.16% | 189,169 |
| Jan 2, 2026 | 7.91 | 8.68 | 7.91 | 8.65 | 8.65 | 10.19% | 159,824 |
| Dec 31, 2025 | 7.93 | 8.16 | 7.80 | 7.85 | 7.85 | -1.13% | 101,724 |
| Dec 30, 2025 | 8.38 | 8.47 | 7.83 | 7.94 | 7.94 | -1.12% | 152,632 |
| Dec 29, 2025 | 8.32 | 8.46 | 7.96 | 8.03 | 8.03 | -4.40% | 214,927 |
| Dec 26, 2025 | 8.75 | 8.75 | 8.20 | 8.40 | 8.40 | -4.00% | 171,383 |
| Dec 24, 2025 | 8.86 | 9.06 | 8.30 | 8.75 | 8.75 | -1.46% | 139,102 |
| Dec 23, 2025 | 9.36 | 10.03 | 8.68 | 8.88 | 8.88 | -2.20% | 572,674 |
| Dec 22, 2025 | 8.55 | 9.73 | 8.41 | 9.08 | 9.08 | 19.47% | 711,864 |
| Dec 19, 2025 | 7.58 | 7.89 | 7.52 | 7.60 | 7.60 | 2.29% | 186,441 |
| Dec 18, 2025 | 7.52 | 8.14 | 7.31 | 7.43 | 7.43 | 0.27% | 164,475 |
| Dec 17, 2025 | 8.11 | 8.20 | 7.32 | 7.41 | 7.41 | -8.52% | 151,689 |
| Dec 16, 2025 | 7.75 | 8.14 | 7.51 | 8.10 | 8.10 | 9.46% | 299,738 |
| Dec 15, 2025 | 7.86 | 8.00 | 7.30 | 7.40 | 7.40 | -5.49% | 225,147 |
| Dec 12, 2025 | 8.70 | 8.70 | 7.80 | 7.83 | 7.83 | -8.95% | 213,210 |
| Dec 11, 2025 | 8.54 | 8.72 | 8.11 | 8.60 | 8.60 | -0.92% | 159,250 |
| Dec 10, 2025 | 8.99 | 9.00 | 8.45 | 8.68 | 8.68 | -3.56% | 167,002 |
| Dec 9, 2025 | 9.07 | 9.11 | 8.67 | 9.00 | 9.00 | -1.75% | 248,245 |
| Dec 8, 2025 | 9.21 | 9.58 | 8.75 | 9.16 | 9.16 | 1.10% | 303,267 |
| Dec 5, 2025 | 9.85 | 10.00 | 8.91 | 9.06 | 9.06 | -7.65% | 383,585 |
| Dec 4, 2025 | 8.64 | 10.05 | 8.61 | 9.81 | 9.81 | 13.41% | 541,620 |
| Dec 3, 2025 | 8.36 | 8.93 | 8.32 | 8.65 | 8.65 | 1.41% | 256,109 |
| Dec 2, 2025 | 8.44 | 8.89 | 8.25 | 8.53 | 8.53 | 1.19% | 245,027 |
| Dec 1, 2025 | 9.55 | 9.55 | 8.36 | 8.43 | 8.43 | -10.98% | 390,480 |
| Nov 28, 2025 | 9.49 | 9.79 | 9.13 | 9.47 | 9.47 | 2.16% | 202,267 |
| Nov 26, 2025 | 9.31 | 9.49 | 8.96 | 9.27 | 9.27 | 1.64% | 210,652 |
| Nov 25, 2025 | 8.54 | 9.19 | 8.18 | 9.12 | 9.12 | 3.52% | 248,657 |
| Nov 24, 2025 | 7.86 | 8.90 | 7.81 | 8.81 | 8.81 | 12.02% | 323,046 |
| Nov 21, 2025 | 7.72 | 8.03 | 7.15 | 7.87 | 7.87 | 0.58% | 531,905 |
| Nov 20, 2025 | 9.02 | 9.27 | 7.77 | 7.82 | 7.82 | -6.57% | 582,315 |
| Nov 19, 2025 | 9.91 | 10.03 | 8.34 | 8.37 | 8.37 | -14.68% | 592,809 |
| Nov 18, 2025 | 9.17 | 10.16 | 9.17 | 9.81 | 9.81 | 7.21% | 409,245 |
| Nov 17, 2025 | 9.62 | 10.26 | 8.81 | 9.15 | 9.15 | -0.54% | 534,631 |
| Nov 14, 2025 | 9.49 | 10.49 | 9.16 | 9.20 | 9.20 | -8.82% | 716,884 |
| Nov 13, 2025 | 11.92 | 11.93 | 9.80 | 10.09 | 10.09 | -16.68% | 971,772 |
| Nov 12, 2025 | 12.78 | 13.09 | 11.80 | 12.11 | 12.11 | -5.09% | 526,229 |
| Nov 11, 2025 | 13.91 | 14.08 | 12.63 | 12.76 | 12.76 | -9.95% | 522,797 |
| Nov 10, 2025 | 14.76 | 15.75 | 13.79 | 14.17 | 14.17 | 5.12% | 1,149,379 |
| Nov 7, 2025 | 12.05 | 13.69 | 11.51 | 13.48 | 13.48 | 6.56% | 664,389 |
| Nov 6, 2025 | 14.46 | 14.74 | 12.61 | 12.65 | 12.65 | -12.52% | 581,081 |
| Nov 5, 2025 | 12.97 | 14.57 | 12.61 | 14.46 | 14.46 | 16.61% | 1,010,784 |
| Nov 4, 2025 | 13.18 | 13.71 | 12.03 | 12.40 | 12.40 | -10.01% | 933,347 |
| Nov 3, 2025 | 16.56 | 16.68 | 13.30 | 13.78 | 13.78 | -18.94% | 1,266,739 |
| Oct 31, 2025 | 19.00 | 19.80 | 15.36 | 17.00 | 17.00 | -4.49% | 2,615,872 |
| Oct 30, 2025 | 14.66 | 19.28 | 14.30 | 17.80 | 17.80 | 11.81% | 4,278,666 |
| Oct 29, 2025 | 13.84 | 16.25 | 12.55 | 15.92 | 15.92 | 27.67% | 4,581,075 |
| Oct 28, 2025 | 11.43 | 17.90 | 11.32 | 12.47 | 12.47 | 13.78% | 16,062,674 |
| Oct 27, 2025 | 10.40 | 12.12 | 10.16 | 10.96 | 10.96 | 5.69% | 1,338,075 |