WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
5.94
+0.28 (4.95%)
At close: Sep 12, 2025, 4:00 PM EDT
6.00
+0.06 (1.01%)
After-hours: Sep 12, 2025, 7:46 PM EDT

WKEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20255.686.155.555.945.945.04%199,249
Sep 11, 20255.285.775.255.665.667.71%93,527
Sep 10, 20255.175.465.125.255.250.57%40,835
Sep 9, 20255.265.285.115.225.22-0.76%29,104
Sep 8, 20255.285.465.255.265.26-0.75%33,622
Sep 5, 20255.295.395.155.305.302.71%34,920
Sep 4, 20255.365.365.105.165.16-0.77%35,684
Sep 3, 20255.375.455.075.205.20-3.53%39,479
Sep 2, 20255.395.495.205.395.39-0.19%32,738
Aug 29, 20255.565.565.255.405.40-2.70%53,841
Aug 28, 20255.555.805.465.555.55-0.18%39,727
Aug 27, 20255.555.745.435.565.562.39%35,125
Aug 26, 20255.465.645.355.435.43-0.37%40,690
Aug 25, 20255.195.555.125.455.452.64%70,352
Aug 22, 20255.015.404.965.315.314.53%62,026
Aug 21, 20255.165.194.905.085.081.20%38,599
Aug 20, 20255.005.064.755.025.021.62%57,160
Aug 19, 20255.265.264.804.944.94-5.90%85,586
Aug 18, 20255.205.385.185.255.25-0.38%39,707
Aug 15, 20255.285.395.105.275.270.57%70,802
Aug 14, 20255.385.485.205.245.24-2.96%61,428
Aug 13, 20255.435.545.325.405.40-0.92%74,724
Aug 12, 20255.365.505.275.455.451.68%78,904
Aug 11, 20255.305.505.235.365.361.13%84,189
Aug 8, 20255.555.625.265.305.30-1.30%51,276
Aug 7, 20255.645.785.235.375.37-4.79%124,847
Aug 6, 20255.755.985.555.645.64-0.35%67,955
Aug 5, 20255.735.845.545.665.66-1.05%51,740
Aug 4, 20255.615.725.415.725.728.54%133,520
Aug 1, 20255.555.605.235.275.27-9.29%129,043
Jul 31, 20255.905.935.675.815.81-114,515
Jul 30, 20255.865.975.605.815.81-0.68%80,607
Jul 29, 20256.026.155.765.855.85-2.17%114,515
Jul 28, 20256.116.235.955.985.98-0.33%75,426
Jul 25, 20255.976.195.836.006.000.93%91,522
Jul 24, 20256.106.115.935.955.95-2.54%71,644
Jul 23, 20256.126.226.006.106.102.87%130,644
Jul 22, 20256.256.305.795.935.93-3.10%153,848
Jul 21, 20256.536.676.026.126.12-6.13%192,220
Jul 18, 20256.606.936.436.526.521.72%329,575
Jul 17, 20256.256.506.216.416.415.78%209,511
Jul 16, 20255.906.065.826.066.064.12%54,635
Jul 15, 20255.916.055.805.825.82-3.00%53,494
Jul 14, 20255.926.065.816.006.004.35%82,324
Jul 11, 20256.076.355.725.755.75-5.27%146,046
Jul 10, 20256.206.306.006.076.07-3.19%175,959
Jul 9, 20256.306.456.086.276.270.16%103,176
Jul 8, 20256.676.706.186.266.26-6.01%266,975
Jul 7, 20256.466.806.466.666.660.30%168,166
Jul 3, 20256.526.736.416.646.64-0.60%107,603