Skip to main content
WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
10.15
+1.10 (12.09%)
At close: Jan 2, 2025, 4:00 PM
9.90
-0.25 (-2.46%)
After-hours: Jan 2, 2025, 7:59 PM EST

WKEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 20259.2010.878.8110.1510.1512.09%1,369,898
Dec 31, 202410.6110.858.239.069.06-16.54%1,473,080
Dec 30, 202410.5112.4410.5010.8510.85-4.07%1,599,695
Dec 27, 202412.4513.4710.1411.3111.31-13.00%3,270,314
Dec 26, 20249.0713.239.0213.0013.0031.31%3,721,793
Dec 24, 202410.4511.649.189.909.905.54%2,810,457
Dec 23, 20248.7310.337.889.389.3834.19%4,696,903
Dec 20, 20246.439.596.386.996.9916.50%9,367,898
Dec 19, 20247.427.535.776.006.00-22.08%2,759,544
Dec 18, 20249.009.607.417.707.70-18.52%3,791,896
Dec 17, 202411.0011.008.619.459.45-21.25%6,699,931
Dec 16, 20249.0014.009.0012.0012.0053.06%52,029,760
Dec 13, 20243.308.383.307.847.84139.02%75,525,477
Dec 12, 20242.553.892.463.283.2836.67%8,568,830
Dec 11, 20242.632.882.282.402.405.26%1,867,281
Dec 10, 20242.132.352.132.282.282.70%182,179
Dec 9, 20242.052.222.052.222.227.77%68,603
Dec 6, 20242.082.161.962.062.060.49%89,302
Dec 5, 20242.022.082.022.052.053.02%30,484
Dec 4, 20242.002.031.901.991.99-18,728
Dec 3, 20242.162.171.931.991.99-6.13%71,809
Dec 2, 20242.112.142.032.122.120.95%51,044
Nov 29, 20242.092.182.032.102.101.45%26,706
Nov 27, 20242.142.192.022.072.07-1.90%27,219
Nov 26, 20242.202.202.002.112.11-11.72%159,212
Nov 25, 20242.042.402.022.392.3914.35%335,176
Nov 22, 20241.922.091.802.092.097.73%77,134
Nov 21, 20242.032.031.871.941.94-1.52%21,557
Nov 20, 20241.962.001.911.971.97-2.96%21,770
Nov 19, 20241.932.091.852.032.033.05%132,608
Nov 18, 20241.922.001.831.971.974.23%45,141
Nov 15, 20241.971.971.811.891.89-4.06%29,372
Nov 14, 20241.771.971.751.971.9712.57%74,124
Nov 13, 20241.671.831.651.751.754.79%56,155
Nov 12, 20241.671.771.621.671.67-0.30%29,091
Nov 11, 20241.831.871.611.681.68-8.97%42,339
Nov 8, 20241.811.931.801.841.842.22%18,425
Nov 7, 20241.911.971.801.801.80-4.26%13,133
Nov 6, 20242.002.001.851.881.88-5.05%13,790
Nov 5, 20241.981.981.921.981.983.13%8,923
Nov 4, 20241.992.021.921.921.92-1.03%15,469
Nov 1, 20241.972.041.931.941.94-1.52%14,457
Oct 31, 20242.002.001.971.971.97-1.50%12,906
Oct 30, 20242.002.042.002.002.00-0.99%5,830
Oct 29, 20242.002.032.002.022.02-1.46%10,950
Oct 28, 20242.052.092.002.052.05-2.38%9,689
Oct 25, 20242.062.162.002.102.100.96%13,947
Oct 24, 20242.202.202.012.082.08-3.70%29,680
Oct 23, 20242.132.201.982.162.163.85%80,766
Oct 22, 20242.102.172.002.082.08-1.42%30,107
Oct 21, 20242.212.212.112.112.11-3.21%7,431
Oct 18, 20242.182.202.152.182.18-8,547
Oct 17, 20242.212.212.152.182.18-0.46%13,764
Oct 16, 20242.132.232.132.192.19-1.79%10,837
Oct 15, 20242.082.232.082.232.235.19%8,706
Oct 14, 20242.082.242.072.122.120.47%34,533
Oct 11, 20242.202.302.082.112.11-5.38%66,408
Oct 10, 20242.102.302.102.232.231.36%48,377
Oct 9, 20242.232.302.152.202.20-4.35%14,428
Oct 8, 20242.352.382.202.302.30-0.43%151,304
Oct 7, 20242.272.392.242.312.311.32%57,155
Oct 4, 20242.262.322.152.282.28-0.87%23,467
Oct 3, 20242.202.302.202.302.303.60%10,507
Oct 2, 20242.262.332.222.222.22-2.63%6,382
Oct 1, 20242.272.342.152.282.28-1.72%78,512
Sep 30, 20242.202.332.142.322.325.45%57,612
Sep 27, 20242.182.202.132.202.202.33%5,641
Sep 26, 20242.292.292.112.152.15-5.70%15,097
Sep 25, 20242.172.332.122.282.285.07%3,289
Sep 24, 20242.202.202.102.172.172.36%6,506
Sep 23, 20242.122.192.102.122.12-5.78%13,455
Sep 20, 20242.212.262.112.252.252.74%5,188
Sep 19, 20242.192.262.172.192.19-4.37%27,794
Sep 18, 20242.182.442.132.292.292.69%49,012
Sep 17, 20242.242.302.202.232.23-1.76%10,670
Sep 16, 20242.222.302.222.272.276.07%13,217
Sep 13, 20242.142.302.122.142.14-2.28%20,093
Sep 12, 20242.182.212.062.192.190.92%5,752
Sep 11, 20242.212.322.102.172.17-2.69%31,918
Sep 10, 20242.312.342.232.232.23-4.70%22,913
Sep 9, 20242.182.382.182.342.346.85%18,577
Sep 6, 20242.342.352.082.192.19-4.37%19,358
Sep 5, 20242.242.442.152.292.292.92%69,537
Sep 4, 20242.082.302.022.232.238.11%38,101
Sep 3, 20242.162.242.062.062.06-0.10%9,748
Aug 30, 20242.132.262.062.062.06-5.94%12,572
Aug 29, 20242.192.222.152.192.19-0.45%7,669
Aug 28, 20242.312.372.152.202.20-2.00%14,848
Aug 27, 20242.402.402.152.252.25-6.85%46,360
Aug 26, 20242.342.442.262.412.413.88%102,572
Aug 23, 20242.302.322.122.322.329.95%62,312
Aug 22, 20242.182.352.092.112.11-4.74%11,503
Aug 21, 20242.222.272.022.222.220.64%27,521
Aug 20, 20242.222.302.132.202.203.33%41,314
Aug 19, 20242.162.252.042.132.13-1.39%63,936
Aug 16, 20242.172.312.102.162.160.70%40,666
Aug 15, 20242.372.382.152.152.15-5.09%56,383
Aug 14, 20242.702.702.032.262.26-26.62%315,282
Aug 13, 20242.513.442.253.083.0823.20%2,003,994
Aug 12, 20242.012.581.972.502.5028.21%286,025