WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
10.00
+0.08 (0.81%)
May 28, 2026, 11:50 AM EDT - Market open
WKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 10.33 | 10.53 | 9.83 | 9.92 | 9.92 | -5.61% | 196,895 |
| May 26, 2026 | 10.50 | 10.67 | 9.98 | 10.51 | 10.51 | -0.66% | 310,905 |
| May 22, 2026 | 9.92 | 10.83 | 9.88 | 10.58 | 10.58 | 8.51% | 254,824 |
| May 21, 2026 | 9.25 | 10.28 | 9.25 | 9.75 | 9.75 | 8.45% | 341,022 |
| May 20, 2026 | 8.70 | 9.40 | 8.68 | 8.99 | 8.99 | 7.02% | 113,447 |
| May 19, 2026 | 8.57 | 8.75 | 8.11 | 8.40 | 8.40 | -3.11% | 88,271 |
| May 18, 2026 | 9.34 | 9.47 | 8.51 | 8.67 | 8.67 | -5.76% | 117,981 |
| May 15, 2026 | 9.17 | 9.29 | 8.91 | 9.20 | 9.20 | -4.47% | 214,549 |
| May 14, 2026 | 8.58 | 9.70 | 8.21 | 9.63 | 9.63 | 12.63% | 254,747 |
| May 13, 2026 | 8.15 | 8.65 | 7.77 | 8.55 | 8.55 | 6.21% | 153,184 |
| May 12, 2026 | 8.19 | 8.39 | 7.86 | 8.05 | 8.05 | -4.05% | 142,939 |
| May 11, 2026 | 7.83 | 8.50 | 7.83 | 8.39 | 8.39 | 2.69% | 142,379 |
| May 8, 2026 | 7.84 | 8.20 | 7.73 | 8.17 | 8.17 | 3.16% | 72,743 |
| May 7, 2026 | 7.79 | 8.05 | 7.60 | 7.92 | 7.92 | -4.23% | 115,934 |
| May 6, 2026 | 7.19 | 8.54 | 7.13 | 8.27 | 8.27 | 17.14% | 412,913 |
| May 5, 2026 | 6.94 | 7.08 | 6.58 | 7.06 | 7.06 | 2.77% | 81,902 |
| May 4, 2026 | 6.68 | 7.13 | 6.54 | 6.87 | 6.87 | 0.88% | 90,815 |
| May 1, 2026 | 7.38 | 7.38 | 6.65 | 6.81 | 6.81 | -2.58% | 41,910 |
| Apr 30, 2026 | 6.50 | 7.02 | 6.50 | 6.99 | 6.99 | 8.04% | 50,616 |
| Apr 29, 2026 | 6.73 | 6.82 | 6.43 | 6.47 | 6.47 | -4.57% | 47,897 |
| Apr 28, 2026 | 6.81 | 6.94 | 6.64 | 6.78 | 6.78 | -3.00% | 42,792 |
| Apr 27, 2026 | 7.26 | 7.32 | 6.80 | 6.99 | 6.99 | -2.78% | 47,704 |
| Apr 24, 2026 | 7.41 | 7.46 | 7.06 | 7.19 | 7.19 | -1.64% | 71,785 |
| Apr 23, 2026 | 7.85 | 7.85 | 7.12 | 7.31 | 7.31 | -8.28% | 88,185 |
| Apr 22, 2026 | 7.62 | 8.23 | 7.60 | 7.97 | 7.97 | 7.56% | 357,025 |
| Apr 21, 2026 | 7.62 | 8.00 | 7.41 | 7.41 | 7.41 | -4.51% | 129,525 |
| Apr 20, 2026 | 7.40 | 7.79 | 7.40 | 7.76 | 7.76 | 4.16% | 66,353 |
| Apr 17, 2026 | 7.68 | 7.85 | 7.40 | 7.45 | 7.45 | -3.62% | 114,610 |
| Apr 16, 2026 | 7.65 | 8.00 | 7.30 | 7.73 | 7.73 | 2.11% | 112,909 |
| Apr 15, 2026 | 7.42 | 7.62 | 7.22 | 7.57 | 7.57 | 6.47% | 174,642 |
| Apr 14, 2026 | 6.89 | 7.43 | 6.88 | 7.11 | 7.11 | 6.44% | 192,399 |
| Apr 13, 2026 | 6.56 | 6.84 | 6.42 | 6.68 | 6.68 | 1.52% | 64,190 |
| Apr 10, 2026 | 6.65 | 6.83 | 6.47 | 6.58 | 6.58 | -0.38% | 57,479 |
| Apr 9, 2026 | 6.55 | 6.70 | 6.41 | 6.61 | 6.61 | -1.71% | 35,617 |
| Apr 8, 2026 | 6.83 | 6.83 | 6.50 | 6.72 | 6.72 | 5.33% | 63,666 |
| Apr 7, 2026 | 6.41 | 6.47 | 6.11 | 6.38 | 6.38 | -2.60% | 52,333 |
| Apr 6, 2026 | 6.58 | 6.94 | 6.50 | 6.55 | 6.55 | 0.15% | 140,137 |
| Apr 2, 2026 | 6.01 | 6.58 | 5.85 | 6.54 | 6.54 | 2.99% | 99,876 |
| Apr 1, 2026 | 6.20 | 6.50 | 6.15 | 6.35 | 6.35 | 3.42% | 102,353 |
| Mar 31, 2026 | 5.65 | 6.15 | 5.65 | 6.14 | 6.14 | 12.45% | 78,004 |
| Mar 30, 2026 | 5.76 | 5.95 | 5.32 | 5.46 | 5.46 | -4.38% | 212,704 |
| Mar 27, 2026 | 6.02 | 6.17 | 5.56 | 5.71 | 5.71 | -6.39% | 168,794 |
| Mar 26, 2026 | 6.37 | 6.63 | 6.03 | 6.10 | 6.10 | -6.73% | 91,257 |
| Mar 25, 2026 | 6.55 | 6.83 | 6.46 | 6.54 | 6.54 | 1.47% | 60,026 |
| Mar 24, 2026 | 6.31 | 6.58 | 6.28 | 6.45 | 6.45 | -0.23% | 60,443 |
| Mar 23, 2026 | 6.40 | 6.61 | 6.23 | 6.46 | 6.46 | 5.73% | 80,892 |
| Mar 20, 2026 | 6.58 | 6.58 | 5.92 | 6.11 | 6.11 | -5.56% | 108,990 |
| Mar 19, 2026 | 6.46 | 6.60 | 6.22 | 6.47 | 6.47 | -3.14% | 136,145 |
| Mar 18, 2026 | 6.88 | 6.88 | 6.53 | 6.68 | 6.68 | -2.77% | 113,147 |
| Mar 17, 2026 | 7.07 | 7.23 | 6.81 | 6.87 | 6.87 | -2.41% | 46,553 |