WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
7.13
+0.41 (6.10%)
Jul 9, 2026, 1:31 PM EDT - Market open
WKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 6.80 | 7.18 | 6.80 | 7.07 | - | 5.21% | 27,400 |
| Jul 8, 2026 | 6.65 | 6.91 | 6.59 | 6.72 | 6.72 | -1.25% | 58,058 |
| Jul 7, 2026 | 7.10 | 7.12 | 6.60 | 6.81 | 6.81 | -5.09% | 95,291 |
| Jul 6, 2026 | 7.14 | 7.35 | 7.09 | 7.17 | 7.17 | 2.94% | 47,761 |
| Jul 2, 2026 | 7.24 | 7.49 | 6.80 | 6.97 | 6.97 | -0.78% | 128,115 |
| Jul 1, 2026 | 7.30 | 7.36 | 7.00 | 7.02 | 7.02 | -4.10% | 62,350 |
| Jun 30, 2026 | 7.09 | 7.45 | 7.06 | 7.32 | 7.32 | 4.13% | 48,960 |
| Jun 29, 2026 | 7.18 | 7.28 | 6.80 | 7.03 | 7.03 | -2.09% | 143,598 |
| Jun 26, 2026 | 7.19 | 7.37 | 7.05 | 7.18 | 7.18 | -2.45% | 61,271 |
| Jun 25, 2026 | 7.47 | 7.53 | 7.06 | 7.36 | 7.36 | 1.80% | 101,370 |
| Jun 24, 2026 | 7.57 | 7.58 | 7.01 | 7.23 | 7.23 | -3.73% | 92,377 |
| Jun 23, 2026 | 7.58 | 8.05 | 7.46 | 7.51 | 7.51 | -2.59% | 162,409 |
| Jun 22, 2026 | 7.60 | 8.08 | 7.60 | 7.71 | 7.71 | 2.66% | 115,086 |
| Jun 18, 2026 | 8.00 | 8.00 | 7.39 | 7.51 | 7.51 | -3.35% | 142,142 |
| Jun 17, 2026 | 7.90 | 8.37 | 7.77 | 7.77 | 7.77 | 2.24% | 118,412 |
| Jun 16, 2026 | 7.93 | 8.14 | 7.55 | 7.60 | 7.60 | -5.24% | 61,430 |
| Jun 15, 2026 | 8.00 | 8.20 | 7.83 | 8.02 | 8.02 | 6.37% | 80,804 |
| Jun 12, 2026 | 7.82 | 7.97 | 7.34 | 7.54 | 7.54 | -5.16% | 75,693 |
| Jun 11, 2026 | 7.40 | 7.99 | 7.38 | 7.95 | 7.95 | 10.26% | 113,958 |
| Jun 10, 2026 | 7.22 | 7.80 | 7.19 | 7.21 | 7.21 | -2.63% | 64,522 |
| Jun 9, 2026 | 7.90 | 8.18 | 7.18 | 7.41 | 7.41 | -6.15% | 168,677 |
| Jun 8, 2026 | 8.00 | 8.10 | 7.80 | 7.89 | 7.89 | 3.07% | 80,709 |
| Jun 5, 2026 | 8.49 | 8.49 | 7.39 | 7.66 | 7.66 | -11.50% | 178,581 |
| Jun 4, 2026 | 8.42 | 9.00 | 8.26 | 8.65 | 8.65 | 4.85% | 79,496 |
| Jun 3, 2026 | 8.70 | 8.91 | 8.17 | 8.25 | 8.25 | -6.99% | 124,969 |
| Jun 2, 2026 | 9.01 | 9.33 | 8.71 | 8.87 | 8.87 | -1.33% | 156,690 |
| Jun 1, 2026 | 9.12 | 9.30 | 8.81 | 8.99 | 8.99 | -1.53% | 98,075 |
| May 29, 2026 | 9.92 | 10.00 | 9.03 | 9.13 | 9.13 | -10.49% | 175,066 |
| May 28, 2026 | 9.85 | 10.40 | 9.64 | 10.20 | 10.20 | 2.82% | 144,847 |
| May 27, 2026 | 10.33 | 10.53 | 9.83 | 9.92 | 9.92 | -5.61% | 201,583 |
| May 26, 2026 | 10.50 | 10.67 | 9.98 | 10.51 | 10.51 | -0.66% | 312,311 |
| May 22, 2026 | 9.92 | 10.83 | 9.88 | 10.58 | 10.58 | 8.51% | 256,237 |
| May 21, 2026 | 9.25 | 10.28 | 9.25 | 9.75 | 9.75 | 8.45% | 343,417 |
| May 20, 2026 | 8.70 | 9.40 | 8.68 | 8.99 | 8.99 | 7.02% | 115,967 |
| May 19, 2026 | 8.57 | 8.75 | 8.11 | 8.40 | 8.40 | -3.11% | 88,277 |
| May 18, 2026 | 9.34 | 9.47 | 8.51 | 8.67 | 8.67 | -5.76% | 118,342 |
| May 15, 2026 | 9.17 | 9.29 | 8.91 | 9.20 | 9.20 | -4.47% | 214,549 |
| May 14, 2026 | 8.58 | 9.70 | 8.21 | 9.63 | 9.63 | 12.63% | 254,747 |
| May 13, 2026 | 8.15 | 8.65 | 7.77 | 8.55 | 8.55 | 6.21% | 153,184 |
| May 12, 2026 | 8.19 | 8.39 | 7.86 | 8.05 | 8.05 | -4.05% | 142,939 |
| May 11, 2026 | 7.83 | 8.50 | 7.83 | 8.39 | 8.39 | 2.69% | 142,379 |
| May 8, 2026 | 7.84 | 8.20 | 7.73 | 8.17 | 8.17 | 3.16% | 72,743 |
| May 7, 2026 | 7.79 | 8.05 | 7.60 | 7.92 | 7.92 | -4.23% | 115,934 |
| May 6, 2026 | 7.19 | 8.54 | 7.13 | 8.27 | 8.27 | 17.14% | 412,913 |
| May 5, 2026 | 6.94 | 7.08 | 6.58 | 7.06 | 7.06 | 2.77% | 81,902 |
| May 4, 2026 | 6.68 | 7.13 | 6.54 | 6.87 | 6.87 | 0.88% | 90,815 |
| May 1, 2026 | 7.38 | 7.38 | 6.65 | 6.81 | 6.81 | -2.58% | 41,910 |
| Apr 30, 2026 | 6.50 | 7.02 | 6.50 | 6.99 | 6.99 | 8.04% | 50,616 |
| Apr 29, 2026 | 6.73 | 6.82 | 6.43 | 6.47 | 6.47 | -4.57% | 47,897 |
| Apr 28, 2026 | 6.81 | 6.94 | 6.64 | 6.78 | 6.78 | -3.00% | 42,792 |