WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
7.44
+0.90 (13.76%)
At close: Oct 9, 2025, 4:00 PM EDT
7.98
+0.54 (7.26%)
Pre-market: Oct 10, 2025, 5:52 AM EDT
WKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.62 | 7.70 | 6.60 | 7.44 | 7.44 | 13.76% | 543,765 |
| Oct 8, 2025 | 6.67 | 6.73 | 6.45 | 6.54 | 6.54 | -1.06% | 82,636 |
| Oct 7, 2025 | 7.04 | 7.10 | 6.57 | 6.61 | 6.61 | -6.11% | 118,782 |
| Oct 6, 2025 | 6.98 | 7.07 | 6.71 | 7.04 | 7.04 | 1.44% | 178,418 |
| Oct 3, 2025 | 6.90 | 7.39 | 6.81 | 6.94 | 6.94 | -2.25% | 304,538 |
| Oct 2, 2025 | 6.71 | 7.10 | 6.50 | 7.10 | 7.10 | 5.81% | 215,237 |
| Oct 1, 2025 | 6.32 | 6.73 | 6.32 | 6.71 | 6.71 | 5.50% | 142,936 |
| Sep 30, 2025 | 6.46 | 6.72 | 6.25 | 6.36 | 6.36 | -3.56% | 111,050 |
| Sep 29, 2025 | 6.62 | 6.77 | 6.42 | 6.60 | 6.60 | -1.42% | 83,215 |
| Sep 26, 2025 | 6.56 | 6.75 | 6.25 | 6.69 | 6.69 | 1.36% | 152,414 |
| Sep 25, 2025 | 6.42 | 6.70 | 6.13 | 6.60 | 6.60 | 10.92% | 475,762 |
| Sep 24, 2025 | 6.26 | 6.42 | 5.87 | 5.95 | 5.95 | -3.25% | 129,348 |
| Sep 23, 2025 | 6.37 | 6.84 | 5.95 | 6.15 | 6.15 | -3.45% | 351,050 |
| Sep 22, 2025 | 6.35 | 6.90 | 5.98 | 6.37 | 6.37 | -1.39% | 334,739 |
| Sep 19, 2025 | 6.08 | 6.60 | 5.96 | 6.46 | 6.46 | 4.87% | 288,627 |
| Sep 18, 2025 | 6.21 | 6.33 | 5.87 | 6.16 | 6.16 | 1.48% | 139,362 |
| 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 |