Skip to main content
logo
WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
8.33
-0.61 (-6.82%)
At close: Jan 23, 2026, 4:00 PM EST
8.45
+0.12 (1.44%)
Pre-market: Jan 26, 2026, 8:11 AM EST

WKEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20268.999.018.338.338.33-6.82%221,194
Jan 22, 20268.629.378.608.948.946.30%175,645
Jan 21, 20268.699.118.108.418.41-0.53%173,984
Jan 20, 20268.588.878.278.468.46-6.47%310,811
Jan 16, 20269.229.689.039.049.04-2.59%152,053
Jan 15, 20268.879.558.669.289.287.78%257,531
Jan 14, 20268.939.138.458.618.61-2.82%203,451
Jan 13, 20269.609.748.708.868.86-7.61%165,450
Jan 12, 20268.989.778.959.599.597.87%249,391
Jan 9, 20268.779.118.688.898.893.01%134,384
Jan 8, 20268.318.708.308.638.633.23%126,002
Jan 7, 20268.808.898.208.368.36-5.43%122,590
Jan 6, 20268.929.248.618.848.84-1.89%110,365
Jan 5, 20268.849.258.699.019.014.16%189,169
Jan 2, 20267.918.687.918.658.6510.19%159,824
Dec 31, 20257.938.167.807.857.85-1.13%101,724
Dec 30, 20258.388.477.837.947.94-1.12%152,632
Dec 29, 20258.328.467.968.038.03-4.40%214,927
Dec 26, 20258.758.758.208.408.40-4.00%171,383
Dec 24, 20258.869.068.308.758.75-1.46%139,102
Dec 23, 20259.3610.038.688.888.88-2.20%572,674
Dec 22, 20258.559.738.419.089.0819.47%711,864
Dec 19, 20257.587.897.527.607.602.29%186,441
Dec 18, 20257.528.147.317.437.430.27%164,475
Dec 17, 20258.118.207.327.417.41-8.52%151,689
Dec 16, 20257.758.147.518.108.109.46%299,738
Dec 15, 20257.868.007.307.407.40-5.49%225,147
Dec 12, 20258.708.707.807.837.83-8.95%213,210
Dec 11, 20258.548.728.118.608.60-0.92%159,250
Dec 10, 20258.999.008.458.688.68-3.56%167,002
Dec 9, 20259.079.118.679.009.00-1.75%248,245
Dec 8, 20259.219.588.759.169.161.10%303,267
Dec 5, 20259.8510.008.919.069.06-7.65%383,585
Dec 4, 20258.6410.058.619.819.8113.41%541,620
Dec 3, 20258.368.938.328.658.651.41%256,109
Dec 2, 20258.448.898.258.538.531.19%245,027
Dec 1, 20259.559.558.368.438.43-10.98%390,480
Nov 28, 20259.499.799.139.479.472.16%202,267
Nov 26, 20259.319.498.969.279.271.64%210,652
Nov 25, 20258.549.198.189.129.123.52%248,657
Nov 24, 20257.868.907.818.818.8112.02%323,046
Nov 21, 20257.728.037.157.877.870.58%531,905
Nov 20, 20259.029.277.777.827.82-6.57%582,315
Nov 19, 20259.9110.038.348.378.37-14.68%592,809
Nov 18, 20259.1710.169.179.819.817.21%409,245
Nov 17, 20259.6210.268.819.159.15-0.54%534,631
Nov 14, 20259.4910.499.169.209.20-8.82%716,884
Nov 13, 202511.9211.939.8010.0910.09-16.68%971,772
Nov 12, 202512.7813.0911.8012.1112.11-5.09%526,229
Nov 11, 202513.9114.0812.6312.7612.76-9.95%522,797