WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
5.68
-0.18 (-3.07%)
At close: Oct 1, 2026, 4:00 PM EDT
5.79
+0.11 (1.94%)
After-hours: Oct 1, 2026, 7:46 PM EDT
WKEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5.95 | 5.95 | 5.55 | 5.68 | 5.68 | -3.07% | 32,726 |
| Sep 30, 2026 | 6.21 | 6.21 | 5.86 | 5.86 | 5.86 | -3.46% | 16,978 |
| Sep 29, 2026 | 6.01 | 6.22 | 5.92 | 6.07 | 6.07 | 0.33% | 12,658 |
| Sep 28, 2026 | 6.09 | 6.24 | 5.77 | 6.05 | 6.05 | 1.00% | 35,594 |
| Sep 25, 2026 | 6.09 | 6.09 | 5.86 | 5.99 | 5.99 | 0.17% | 18,911 |
| Sep 24, 2026 | 5.91 | 6.28 | 5.70 | 5.98 | 5.98 | 0.50% | 43,624 |
| Sep 23, 2026 | 6.23 | 6.23 | 5.92 | 5.95 | 5.95 | -1.98% | 29,120 |
| Sep 22, 2026 | 6.02 | 6.08 | 5.93 | 6.07 | 6.07 | - | 18,452 |
| Sep 21, 2026 | 6.00 | 6.19 | 5.95 | 6.07 | 6.07 | 3.06% | 42,934 |
| Sep 18, 2026 | 5.81 | 5.96 | 5.72 | 5.89 | 5.89 | 2.08% | 30,296 |
| Sep 17, 2026 | 5.89 | 5.89 | 5.66 | 5.77 | 5.77 | -0.17% | 61,485 |
| Sep 16, 2026 | 5.81 | 5.85 | 5.65 | 5.78 | 5.78 | -0.34% | 33,385 |
| Sep 15, 2026 | 6.20 | 6.20 | 5.80 | 5.80 | 5.80 | -5.07% | 55,202 |
| Sep 14, 2026 | 6.32 | 6.34 | 6.05 | 6.11 | 6.11 | -3.93% | 33,647 |
| Sep 11, 2026 | 6.56 | 6.56 | 6.35 | 6.36 | 6.36 | 0.95% | 33,566 |
| Sep 10, 2026 | 6.30 | 6.48 | 6.21 | 6.30 | 6.30 | 0.32% | 30,444 |
| Sep 9, 2026 | 6.52 | 6.52 | 6.26 | 6.28 | 6.28 | -1.57% | 16,650 |
| Sep 8, 2026 | 6.50 | 6.55 | 6.22 | 6.38 | 6.38 | -2.00% | 36,643 |
| Sep 4, 2026 | 6.47 | 6.72 | 6.45 | 6.51 | 6.51 | -1.06% | 38,491 |
| Sep 3, 2026 | 6.29 | 6.60 | 6.29 | 6.58 | 6.58 | 4.28% | 23,714 |
| Sep 2, 2026 | 6.16 | 6.33 | 6.10 | 6.31 | 6.31 | 2.60% | 17,294 |
| Sep 1, 2026 | 6.56 | 6.56 | 6.05 | 6.15 | 6.15 | -4.95% | 39,380 |
| Aug 31, 2026 | 6.56 | 6.65 | 6.40 | 6.47 | 6.47 | 0.62% | 40,710 |
| Aug 28, 2026 | 6.77 | 6.80 | 6.35 | 6.43 | 6.43 | -3.45% | 39,369 |
| Aug 27, 2026 | 6.64 | 6.74 | 6.49 | 6.66 | 6.66 | 3.58% | 23,506 |
| Aug 26, 2026 | 6.60 | 6.61 | 6.40 | 6.43 | 6.43 | -0.46% | 14,452 |
| Aug 25, 2026 | 6.49 | 6.68 | 6.40 | 6.46 | 6.46 | 2.38% | 28,010 |
| Aug 24, 2026 | 6.40 | 6.47 | 6.30 | 6.31 | 6.31 | -5.68% | 27,497 |
| Aug 21, 2026 | 6.57 | 6.73 | 6.35 | 6.69 | 6.69 | 4.69% | 47,452 |
| Aug 20, 2026 | 6.54 | 6.61 | 6.34 | 6.39 | 6.39 | -0.93% | 26,891 |
| Aug 19, 2026 | 6.42 | 6.74 | 6.33 | 6.45 | 6.45 | 0.78% | 37,024 |
| Aug 18, 2026 | 6.60 | 6.81 | 6.38 | 6.40 | 6.40 | -5.33% | 29,481 |
| Aug 17, 2026 | 6.75 | 7.04 | 6.70 | 6.76 | 6.76 | 1.96% | 62,383 |
| Aug 14, 2026 | 6.75 | 6.97 | 6.63 | 6.63 | 6.63 | -2.79% | 34,259 |
| Aug 13, 2026 | 6.80 | 7.01 | 6.65 | 6.82 | 6.82 | -1.45% | 64,349 |
| Aug 12, 2026 | 6.76 | 7.08 | 6.64 | 6.92 | 6.92 | 4.22% | 43,053 |
| Aug 11, 2026 | 6.46 | 6.73 | 6.46 | 6.64 | 6.64 | 1.22% | 18,517 |
| Aug 10, 2026 | 6.47 | 6.78 | 6.44 | 6.56 | 6.56 | 1.39% | 37,943 |
| Aug 7, 2026 | 6.59 | 6.69 | 6.39 | 6.47 | 6.47 | -2.12% | 32,413 |
| Aug 6, 2026 | 6.79 | 6.83 | 6.34 | 6.61 | 6.61 | 0.69% | 20,679 |
| Aug 5, 2026 | 6.80 | 6.86 | 6.35 | 6.57 | 6.57 | -3.95% | 83,492 |
| Aug 4, 2026 | 6.85 | 6.95 | 6.75 | 6.84 | 6.84 | 4.83% | 44,516 |
| Aug 3, 2026 | 6.32 | 6.57 | 6.30 | 6.52 | 6.52 | 6.19% | 16,794 |
| Jul 31, 2026 | 6.12 | 6.41 | 6.00 | 6.14 | 6.14 | -4.21% | 61,932 |
| Jul 30, 2026 | 6.21 | 6.49 | 6.20 | 6.41 | 6.41 | 9.39% | 51,042 |
| Jul 29, 2026 | 6.37 | 6.37 | 5.82 | 5.86 | 5.86 | -4.72% | 83,786 |
| Jul 28, 2026 | 6.38 | 6.38 | 6.06 | 6.15 | 6.15 | -1.28% | 56,813 |
| Jul 27, 2026 | 6.32 | 6.46 | 6.18 | 6.23 | 6.23 | -0.56% | 39,105 |
| Jul 24, 2026 | 6.66 | 6.66 | 6.22 | 6.27 | 6.27 | -4.20% | 58,219 |
| Jul 23, 2026 | 6.46 | 6.61 | 6.45 | 6.54 | 6.54 | -1.36% | 31,059 |