WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
6.16
+0.09 (1.48%)
At close: Sep 18, 2025, 4:00 PM EDT
6.03
-0.13 (-2.11%)
After-hours: Sep 18, 2025, 4:26 PM EDT
WKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 6.21 | 6.33 | 6.04 | 6.10 | - | 0.49% | 74,196 |
| Sep 17, 2025 | 5.88 | 6.15 | 5.81 | 6.07 | 6.07 | 4.30% | 104,181 |
| Sep 16, 2025 | 5.93 | 6.00 | 5.69 | 5.82 | 5.82 | -1.85% | 52,373 |
| Sep 15, 2025 | 6.05 | 6.05 | 5.74 | 5.93 | 5.93 | -0.17% | 78,587 |
| Sep 12, 2025 | 5.68 | 6.15 | 5.55 | 5.94 | 5.94 | 5.04% | 201,639 |
| Sep 11, 2025 | 5.28 | 5.77 | 5.25 | 5.66 | 5.66 | 7.71% | 93,527 |
| Sep 10, 2025 | 5.17 | 5.46 | 5.12 | 5.25 | 5.25 | 0.57% | 40,835 |
| Sep 9, 2025 | 5.26 | 5.28 | 5.11 | 5.22 | 5.22 | -0.76% | 29,104 |
| Sep 8, 2025 | 5.28 | 5.46 | 5.25 | 5.26 | 5.26 | -0.75% | 33,622 |
| Sep 5, 2025 | 5.29 | 5.39 | 5.15 | 5.30 | 5.30 | 2.71% | 34,920 |
| Sep 4, 2025 | 5.36 | 5.36 | 5.10 | 5.16 | 5.16 | -0.77% | 35,684 |
| Sep 3, 2025 | 5.37 | 5.45 | 5.07 | 5.20 | 5.20 | -3.53% | 39,479 |
| Sep 2, 2025 | 5.39 | 5.49 | 5.20 | 5.39 | 5.39 | -0.19% | 32,738 |
| Aug 29, 2025 | 5.56 | 5.56 | 5.25 | 5.40 | 5.40 | -2.70% | 53,841 |
| Aug 28, 2025 | 5.55 | 5.80 | 5.46 | 5.55 | 5.55 | -0.18% | 39,727 |
| Aug 27, 2025 | 5.55 | 5.74 | 5.43 | 5.56 | 5.56 | 2.39% | 35,125 |
| Aug 26, 2025 | 5.46 | 5.64 | 5.35 | 5.43 | 5.43 | -0.37% | 40,690 |
| Aug 25, 2025 | 5.19 | 5.55 | 5.12 | 5.45 | 5.45 | 2.64% | 70,352 |
| Aug 22, 2025 | 5.01 | 5.40 | 4.96 | 5.31 | 5.31 | 4.53% | 62,026 |
| Aug 21, 2025 | 5.16 | 5.19 | 4.90 | 5.08 | 5.08 | 1.20% | 38,599 |
| Aug 20, 2025 | 5.00 | 5.06 | 4.75 | 5.02 | 5.02 | 1.62% | 57,160 |
| Aug 19, 2025 | 5.26 | 5.26 | 4.80 | 4.94 | 4.94 | -5.90% | 85,586 |
| Aug 18, 2025 | 5.20 | 5.38 | 5.18 | 5.25 | 5.25 | -0.38% | 39,707 |
| Aug 15, 2025 | 5.28 | 5.39 | 5.10 | 5.27 | 5.27 | 0.57% | 70,802 |
| Aug 14, 2025 | 5.38 | 5.48 | 5.20 | 5.24 | 5.24 | -2.96% | 61,428 |
| Aug 13, 2025 | 5.43 | 5.54 | 5.32 | 5.40 | 5.40 | -0.92% | 74,724 |
| Aug 12, 2025 | 5.36 | 5.50 | 5.27 | 5.45 | 5.45 | 1.68% | 78,904 |
| Aug 11, 2025 | 5.30 | 5.50 | 5.23 | 5.36 | 5.36 | 1.13% | 84,189 |
| Aug 8, 2025 | 5.55 | 5.62 | 5.26 | 5.30 | 5.30 | -1.30% | 51,276 |
| Aug 7, 2025 | 5.64 | 5.78 | 5.23 | 5.37 | 5.37 | -4.79% | 124,847 |
| Aug 6, 2025 | 5.75 | 5.98 | 5.55 | 5.64 | 5.64 | -0.35% | 67,955 |
| Aug 5, 2025 | 5.73 | 5.84 | 5.54 | 5.66 | 5.66 | -1.05% | 51,740 |
| Aug 4, 2025 | 5.61 | 5.72 | 5.41 | 5.72 | 5.72 | 8.54% | 133,520 |
| Aug 1, 2025 | 5.55 | 5.60 | 5.23 | 5.27 | 5.27 | -9.29% | 129,043 |
| Jul 31, 2025 | 5.90 | 5.93 | 5.67 | 5.81 | 5.81 | - | 114,515 |
| Jul 30, 2025 | 5.86 | 5.97 | 5.60 | 5.81 | 5.81 | -0.68% | 80,607 |
| Jul 29, 2025 | 6.02 | 6.15 | 5.76 | 5.85 | 5.85 | -2.17% | 114,515 |
| Jul 28, 2025 | 6.11 | 6.23 | 5.95 | 5.98 | 5.98 | -0.33% | 75,426 |
| Jul 25, 2025 | 5.97 | 6.19 | 5.83 | 6.00 | 6.00 | 0.93% | 91,522 |
| Jul 24, 2025 | 6.10 | 6.11 | 5.93 | 5.95 | 5.95 | -2.54% | 71,644 |
| Jul 23, 2025 | 6.12 | 6.22 | 6.00 | 6.10 | 6.10 | 2.87% | 130,644 |
| Jul 22, 2025 | 6.25 | 6.30 | 5.79 | 5.93 | 5.93 | -3.10% | 153,848 |
| Jul 21, 2025 | 6.53 | 6.67 | 6.02 | 6.12 | 6.12 | -6.13% | 192,220 |
| Jul 18, 2025 | 6.60 | 6.93 | 6.43 | 6.52 | 6.52 | 1.72% | 329,575 |
| Jul 17, 2025 | 6.25 | 6.50 | 6.21 | 6.41 | 6.41 | 5.78% | 209,511 |
| Jul 16, 2025 | 5.90 | 6.06 | 5.82 | 6.06 | 6.06 | 4.12% | 54,635 |
| Jul 15, 2025 | 5.91 | 6.05 | 5.80 | 5.82 | 5.82 | -3.00% | 53,494 |
| Jul 14, 2025 | 5.92 | 6.06 | 5.81 | 6.00 | 6.00 | 4.35% | 82,324 |
| Jul 11, 2025 | 6.07 | 6.35 | 5.72 | 5.75 | 5.75 | -5.27% | 146,046 |
| Jul 10, 2025 | 6.20 | 6.30 | 6.00 | 6.07 | 6.07 | -3.19% | 175,959 |