WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
5.27
+0.03 (0.57%)
At close: Aug 15, 2025, 4:00 PM
5.16
-0.11 (-2.09%)
After-hours: Aug 15, 2025, 4:10 PM EDT
WKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 5.86 | 5.97 | 5.60 | 5.81 | 5.81 | -0.68% | 80,607 |
| Jul 29, 2025 | 6.02 | 6.15 | 5.76 | 5.85 | 5.85 | -2.17% | 114,515 |
| Jul 28, 2025 | 6.11 | 6.23 | 5.95 | 5.98 | 5.98 | -0.33% | 75,426 |
| Jul 25, 2025 | 5.97 | 6.19 | 5.83 | 6.00 | 6.00 | 0.93% | 91,522 |
| Jul 24, 2025 | 6.10 | 6.11 | 5.93 | 5.95 | 5.95 | -2.54% | 71,644 |
| Jul 23, 2025 | 6.12 | 6.22 | 6.00 | 6.10 | 6.10 | 2.87% | 130,644 |
| Jul 22, 2025 | 6.25 | 6.30 | 5.79 | 5.93 | 5.93 | -3.10% | 153,848 |
| Jul 21, 2025 | 6.53 | 6.67 | 6.02 | 6.12 | 6.12 | -6.13% | 192,220 |
| Jul 18, 2025 | 6.60 | 6.93 | 6.43 | 6.52 | 6.52 | 1.72% | 329,575 |
| Jul 17, 2025 | 6.25 | 6.50 | 6.21 | 6.41 | 6.41 | 5.78% | 209,511 |
| Jul 16, 2025 | 5.90 | 6.06 | 5.82 | 6.06 | 6.06 | 4.12% | 54,635 |
| Jul 15, 2025 | 5.91 | 6.05 | 5.80 | 5.82 | 5.82 | -3.00% | 53,494 |
| Jul 14, 2025 | 5.92 | 6.06 | 5.81 | 6.00 | 6.00 | 4.35% | 82,324 |
| Jul 11, 2025 | 6.07 | 6.35 | 5.72 | 5.75 | 5.75 | -5.27% | 146,046 |
| Jul 10, 2025 | 6.20 | 6.30 | 6.00 | 6.07 | 6.07 | -3.19% | 175,959 |
| Jul 9, 2025 | 6.30 | 6.45 | 6.08 | 6.27 | 6.27 | 0.16% | 103,176 |
| Jul 8, 2025 | 6.67 | 6.70 | 6.18 | 6.26 | 6.26 | -6.01% | 266,975 |
| Jul 7, 2025 | 6.46 | 6.80 | 6.46 | 6.66 | 6.66 | 0.30% | 168,166 |
| Jul 3, 2025 | 6.52 | 6.73 | 6.41 | 6.64 | 6.64 | -0.60% | 107,603 |
| Jul 2, 2025 | 6.43 | 6.71 | 6.26 | 6.68 | 6.68 | 3.57% | 112,334 |
| Jul 1, 2025 | 6.45 | 6.50 | 6.21 | 6.45 | 6.45 | -1.68% | 50,126 |
| Jun 30, 2025 | 6.59 | 6.68 | 6.42 | 6.56 | 6.56 | -0.15% | 119,795 |
| Jun 27, 2025 | 6.88 | 6.88 | 6.40 | 6.57 | 6.57 | -7.72% | 173,295 |
| Jun 26, 2025 | 6.50 | 7.12 | 6.31 | 7.12 | 7.12 | 13.02% | 239,258 |
| Jun 25, 2025 | 6.45 | 6.68 | 6.15 | 6.30 | 6.30 | -1.10% | 264,777 |
| Jun 24, 2025 | 6.10 | 6.52 | 6.02 | 6.37 | 6.37 | 7.60% | 417,336 |
| Jun 23, 2025 | 6.21 | 7.08 | 5.14 | 5.92 | 5.92 | -5.88% | 918,260 |
| Jun 20, 2025 | 6.32 | 6.38 | 5.94 | 6.29 | 6.29 | 2.95% | 193,032 |
| Jun 18, 2025 | 6.45 | 6.51 | 6.00 | 6.11 | 6.11 | -5.27% | 215,280 |
| Jun 17, 2025 | 6.60 | 6.64 | 6.24 | 6.45 | 6.45 | 0.55% | 202,794 |
| Jun 16, 2025 | 6.72 | 6.90 | 6.30 | 6.42 | 6.42 | 0.08% | 224,771 |
| Jun 13, 2025 | 6.68 | 6.78 | 6.40 | 6.41 | 6.41 | -5.74% | 156,773 |
| Jun 12, 2025 | 6.95 | 7.01 | 6.66 | 6.80 | 6.80 | -3.13% | 174,530 |
| Jun 11, 2025 | 7.18 | 7.40 | 6.81 | 7.02 | 7.02 | -2.70% | 264,315 |
| Jun 10, 2025 | 7.38 | 7.56 | 7.00 | 7.22 | 7.22 | -6.90% | 222,769 |
| Jun 9, 2025 | 6.76 | 8.11 | 6.63 | 7.75 | 7.75 | 17.60% | 783,195 |
| Jun 6, 2025 | 6.44 | 6.76 | 6.33 | 6.59 | 6.59 | 3.29% | 103,558 |
| Jun 5, 2025 | 6.73 | 6.79 | 6.12 | 6.38 | 6.38 | -4.35% | 90,878 |