WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
3.930
-0.020 (-0.51%)
At close: Mar 31, 2025, 4:00 PM
3.897
-0.034 (-0.85%)
After-hours: Mar 31, 2025, 6:39 PM EDT
WKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.89 | 3.99 | 3.75 | 3.93 | 3.93 | -0.51% | 51,538 |
| Mar 28, 2025 | 4.49 | 4.49 | 3.77 | 3.95 | 3.95 | -12.22% | 97,726 |
| Mar 27, 2025 | 4.38 | 4.55 | 4.20 | 4.50 | 4.50 | 2.04% | 64,003 |
| Mar 26, 2025 | 4.40 | 4.49 | 4.25 | 4.41 | 4.41 | -1.56% | 42,954 |
| Mar 25, 2025 | 4.61 | 4.70 | 4.38 | 4.48 | 4.48 | 0.45% | 57,836 |
| Mar 24, 2025 | 4.69 | 4.75 | 4.37 | 4.46 | 4.46 | -3.67% | 147,479 |
| Mar 21, 2025 | 4.48 | 4.67 | 4.39 | 4.63 | 4.63 | 8.94% | 117,016 |
| Mar 20, 2025 | 4.75 | 4.92 | 4.17 | 4.25 | 4.25 | -12.55% | 102,318 |
| Mar 19, 2025 | 5.01 | 5.15 | 4.86 | 4.86 | 4.86 | -1.82% | 76,209 |
| Mar 18, 2025 | 5.02 | 5.10 | 4.62 | 4.95 | 4.95 | -5.71% | 154,731 |
| Mar 17, 2025 | 5.06 | 5.30 | 4.73 | 5.25 | 5.25 | 7.80% | 243,726 |
| Mar 14, 2025 | 4.68 | 5.20 | 4.59 | 4.87 | 4.87 | 4.06% | 276,942 |
| Mar 13, 2025 | 4.54 | 4.75 | 4.38 | 4.68 | 4.68 | 2.41% | 106,074 |
| Mar 12, 2025 | 4.66 | 4.95 | 4.46 | 4.57 | 4.57 | 3.16% | 243,501 |
| Mar 11, 2025 | 4.52 | 4.67 | 4.23 | 4.43 | 4.43 | -3.28% | 131,578 |
| Mar 10, 2025 | 4.83 | 4.99 | 4.35 | 4.58 | 4.58 | -8.22% | 188,230 |
| Mar 7, 2025 | 5.01 | 5.10 | 4.48 | 4.99 | 4.99 | 4.18% | 402,848 |
| Mar 6, 2025 | 3.85 | 5.11 | 3.80 | 4.79 | 4.79 | 21.27% | 616,903 |
| Mar 5, 2025 | 3.94 | 3.99 | 3.76 | 3.95 | 3.95 | 7.92% | 117,579 |
| Mar 4, 2025 | 3.68 | 3.77 | 3.44 | 3.66 | 3.66 | -0.81% | 188,550 |
| Mar 3, 2025 | 4.41 | 4.50 | 3.60 | 3.69 | 3.69 | -13.79% | 211,022 |
| Feb 28, 2025 | 4.40 | 4.52 | 4.21 | 4.28 | 4.28 | -3.82% | 160,745 |
| Feb 27, 2025 | 5.08 | 5.08 | 4.40 | 4.45 | 4.45 | -9.74% | 125,896 |
| Feb 26, 2025 | 4.94 | 5.15 | 4.90 | 4.93 | 4.93 | 0.20% | 95,786 |
| Feb 25, 2025 | 5.31 | 5.37 | 4.80 | 4.92 | 4.92 | -8.38% | 277,981 |
| Feb 24, 2025 | 5.83 | 5.83 | 5.26 | 5.37 | 5.37 | -2.72% | 200,520 |
| Feb 21, 2025 | 5.97 | 5.97 | 5.32 | 5.52 | 5.52 | -7.54% | 205,723 |
| Feb 20, 2025 | 6.26 | 6.27 | 5.72 | 5.97 | 5.97 | -0.33% | 311,703 |
| Feb 19, 2025 | 5.79 | 6.21 | 5.73 | 5.99 | 5.99 | 2.74% | 235,976 |
| Feb 18, 2025 | 5.94 | 6.13 | 5.61 | 5.83 | 5.83 | -3.80% | 382,500 |
| Feb 14, 2025 | 6.42 | 6.58 | 5.86 | 6.06 | 6.06 | -6.05% | 327,243 |
| Feb 13, 2025 | 6.58 | 6.75 | 6.09 | 6.45 | 6.45 | -4.59% | 443,892 |
| Feb 12, 2025 | 6.78 | 6.94 | 6.61 | 6.76 | 6.76 | -3.15% | 221,843 |
| Feb 11, 2025 | 7.14 | 7.56 | 6.88 | 6.98 | 6.98 | 1.45% | 375,692 |
| Feb 10, 2025 | 7.22 | 7.22 | 6.76 | 6.88 | 6.88 | -3.23% | 250,872 |
| Feb 7, 2025 | 7.20 | 7.46 | 7.10 | 7.11 | 7.11 | -5.83% | 170,543 |
| Feb 6, 2025 | 7.87 | 7.87 | 7.05 | 7.55 | 7.55 | 2.30% | 968,906 |
| Feb 5, 2025 | 7.20 | 7.58 | 6.95 | 7.38 | 7.38 | 6.96% | 503,689 |
| Feb 4, 2025 | 7.06 | 7.30 | 6.80 | 6.90 | 6.90 | -2.40% | 306,568 |
| Feb 3, 2025 | 7.00 | 7.15 | 6.22 | 7.07 | 7.07 | -5.86% | 567,321 |
| Jan 31, 2025 | 7.47 | 7.97 | 7.28 | 7.51 | 7.51 | -0.79% | 398,318 |
| Jan 30, 2025 | 7.71 | 8.06 | 7.43 | 7.57 | 7.57 | 4.70% | 304,519 |
| Jan 29, 2025 | 7.60 | 7.94 | 7.01 | 7.23 | 7.23 | -4.11% | 402,577 |
| Jan 28, 2025 | 8.00 | 8.12 | 7.51 | 7.54 | 7.54 | -4.44% | 289,880 |
| Jan 27, 2025 | 8.02 | 8.45 | 7.60 | 7.89 | 7.89 | -5.73% | 729,014 |
| Jan 24, 2025 | 9.40 | 10.09 | 8.25 | 8.37 | 8.37 | 2.83% | 1,787,737 |
| Jan 23, 2025 | 8.44 | 9.06 | 8.00 | 8.14 | 8.14 | -7.81% | 578,202 |
| Jan 22, 2025 | 9.42 | 9.59 | 8.50 | 8.83 | 8.83 | -11.43% | 945,820 |
| Jan 21, 2025 | 7.66 | 10.60 | 7.44 | 9.97 | 9.97 | 35.46% | 3,350,347 |
| Jan 17, 2025 | 7.88 | 8.45 | 7.26 | 7.36 | 7.36 | -1.47% | 868,424 |