WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
2.000
-0.010 (-0.50%)
Oct 30, 2024, 4:00 PM EDT - Market closed
WKEY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 5,830 |
Oct 29, 2024 | 2.00 | 2.03 | 2.00 | 2.02 | 2.02 | -1.46% | 10,950 |
Oct 28, 2024 | 2.05 | 2.09 | 2.00 | 2.05 | 2.05 | -2.38% | 9,689 |
Oct 25, 2024 | 2.06 | 2.16 | 2.00 | 2.10 | 2.10 | 0.96% | 13,947 |
Oct 24, 2024 | 2.20 | 2.20 | 2.01 | 2.08 | 2.08 | -3.70% | 29,680 |
Oct 23, 2024 | 2.13 | 2.20 | 1.98 | 2.16 | 2.16 | 3.85% | 80,766 |
Oct 22, 2024 | 2.10 | 2.17 | 2.00 | 2.08 | 2.08 | -1.42% | 30,107 |
Oct 21, 2024 | 2.21 | 2.21 | 2.11 | 2.11 | 2.11 | -3.21% | 7,431 |
Oct 18, 2024 | 2.18 | 2.20 | 2.15 | 2.18 | 2.18 | - | 8,547 |
Oct 17, 2024 | 2.21 | 2.21 | 2.15 | 2.18 | 2.18 | -0.46% | 13,764 |
Oct 16, 2024 | 2.13 | 2.23 | 2.13 | 2.19 | 2.19 | -1.79% | 10,837 |
Oct 15, 2024 | 2.08 | 2.23 | 2.08 | 2.23 | 2.23 | 5.19% | 8,706 |
Oct 14, 2024 | 2.08 | 2.24 | 2.07 | 2.12 | 2.12 | 0.47% | 34,533 |
Oct 11, 2024 | 2.20 | 2.30 | 2.08 | 2.11 | 2.11 | -5.38% | 66,408 |
Oct 10, 2024 | 2.10 | 2.30 | 2.10 | 2.23 | 2.23 | 1.36% | 48,377 |
Oct 9, 2024 | 2.23 | 2.30 | 2.15 | 2.20 | 2.20 | -4.35% | 14,428 |
Oct 8, 2024 | 2.35 | 2.38 | 2.20 | 2.30 | 2.30 | -0.43% | 151,304 |
Oct 7, 2024 | 2.27 | 2.39 | 2.24 | 2.31 | 2.31 | 1.32% | 57,155 |
Oct 4, 2024 | 2.26 | 2.32 | 2.15 | 2.28 | 2.28 | -0.87% | 23,467 |
Oct 3, 2024 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 3.60% | 10,507 |
Oct 2, 2024 | 2.26 | 2.33 | 2.22 | 2.22 | 2.22 | -2.63% | 6,382 |
Oct 1, 2024 | 2.27 | 2.34 | 2.15 | 2.28 | 2.28 | -1.72% | 78,512 |
Sep 30, 2024 | 2.20 | 2.33 | 2.14 | 2.32 | 2.32 | 5.45% | 57,612 |
Sep 27, 2024 | 2.18 | 2.20 | 2.13 | 2.20 | 2.20 | 2.33% | 5,641 |
Sep 26, 2024 | 2.29 | 2.29 | 2.11 | 2.15 | 2.15 | -5.70% | 15,097 |
Sep 25, 2024 | 2.17 | 2.33 | 2.12 | 2.28 | 2.28 | 5.07% | 3,289 |
Sep 24, 2024 | 2.20 | 2.20 | 2.10 | 2.17 | 2.17 | 2.36% | 6,506 |
Sep 23, 2024 | 2.12 | 2.19 | 2.10 | 2.12 | 2.12 | -5.78% | 13,455 |
Sep 20, 2024 | 2.21 | 2.26 | 2.11 | 2.25 | 2.25 | 2.74% | 5,188 |
Sep 19, 2024 | 2.19 | 2.26 | 2.17 | 2.19 | 2.19 | -4.37% | 27,794 |
Sep 18, 2024 | 2.18 | 2.44 | 2.13 | 2.29 | 2.29 | 2.69% | 49,012 |
Sep 17, 2024 | 2.24 | 2.30 | 2.20 | 2.23 | 2.23 | -1.76% | 10,670 |
Sep 16, 2024 | 2.22 | 2.30 | 2.22 | 2.27 | 2.27 | 6.07% | 13,217 |
Sep 13, 2024 | 2.14 | 2.30 | 2.12 | 2.14 | 2.14 | -2.28% | 20,093 |
Sep 12, 2024 | 2.18 | 2.21 | 2.06 | 2.19 | 2.19 | 0.92% | 5,752 |
Sep 11, 2024 | 2.21 | 2.32 | 2.10 | 2.17 | 2.17 | -2.69% | 31,918 |
Sep 10, 2024 | 2.31 | 2.34 | 2.23 | 2.23 | 2.23 | -4.70% | 22,913 |
Sep 9, 2024 | 2.18 | 2.38 | 2.18 | 2.34 | 2.34 | 6.85% | 18,577 |
Sep 6, 2024 | 2.34 | 2.35 | 2.08 | 2.19 | 2.19 | -4.37% | 19,358 |
Sep 5, 2024 | 2.24 | 2.44 | 2.15 | 2.29 | 2.29 | 2.92% | 69,537 |
Sep 4, 2024 | 2.08 | 2.30 | 2.02 | 2.23 | 2.23 | 8.11% | 38,101 |
Sep 3, 2024 | 2.16 | 2.24 | 2.06 | 2.06 | 2.06 | -0.10% | 9,748 |
Aug 30, 2024 | 2.13 | 2.26 | 2.06 | 2.06 | 2.06 | -5.94% | 12,572 |
Aug 29, 2024 | 2.19 | 2.22 | 2.15 | 2.19 | 2.19 | -0.45% | 7,669 |
Aug 28, 2024 | 2.31 | 2.37 | 2.15 | 2.20 | 2.20 | -2.00% | 14,848 |
Aug 27, 2024 | 2.40 | 2.40 | 2.15 | 2.25 | 2.25 | -6.85% | 46,360 |
Aug 26, 2024 | 2.34 | 2.44 | 2.26 | 2.41 | 2.41 | 3.88% | 102,572 |
Aug 23, 2024 | 2.30 | 2.32 | 2.12 | 2.32 | 2.32 | 9.95% | 62,312 |
Aug 22, 2024 | 2.18 | 2.35 | 2.09 | 2.11 | 2.11 | -4.74% | 11,503 |
Aug 21, 2024 | 2.22 | 2.27 | 2.02 | 2.22 | 2.22 | 0.64% | 27,521 |
Aug 20, 2024 | 2.22 | 2.30 | 2.13 | 2.20 | 2.20 | 3.33% | 41,314 |
Aug 19, 2024 | 2.16 | 2.25 | 2.04 | 2.13 | 2.13 | -1.39% | 63,936 |
Aug 16, 2024 | 2.17 | 2.31 | 2.10 | 2.16 | 2.16 | 0.70% | 40,666 |
Aug 15, 2024 | 2.37 | 2.38 | 2.15 | 2.15 | 2.15 | -5.09% | 56,383 |
Aug 14, 2024 | 2.70 | 2.70 | 2.03 | 2.26 | 2.26 | -26.62% | 315,282 |
Aug 13, 2024 | 2.51 | 3.44 | 2.25 | 3.08 | 3.08 | 23.20% | 2,003,994 |
Aug 12, 2024 | 2.01 | 2.58 | 1.97 | 2.50 | 2.50 | 28.21% | 286,025 |
Aug 9, 2024 | 2.02 | 2.12 | 1.90 | 1.95 | 1.95 | 2.90% | 4,491 |
Aug 8, 2024 | 2.06 | 2.06 | 1.80 | 1.90 | 1.90 | -5.72% | 10,219 |
Aug 7, 2024 | 2.02 | 2.12 | 2.01 | 2.01 | 2.01 | -0.25% | 12,711 |
Aug 6, 2024 | 2.00 | 2.02 | 1.97 | 2.02 | 2.02 | 2.28% | 1,723 |
Aug 5, 2024 | 1.89 | 2.00 | 1.79 | 1.97 | 1.97 | -3.90% | 38,713 |
Aug 2, 2024 | 1.99 | 2.08 | 1.93 | 2.05 | 2.05 | 0.49% | 9,081 |
Aug 1, 2024 | 2.05 | 2.05 | 1.98 | 2.04 | 2.04 | 1.49% | 3,913 |
Jul 31, 2024 | 2.00 | 2.05 | 1.98 | 2.01 | 2.01 | -1.95% | 4,316 |
Jul 30, 2024 | 2.01 | 2.11 | 1.99 | 2.05 | 2.05 | - | 6,592 |
Jul 29, 2024 | 2.16 | 2.16 | 2.05 | 2.05 | 2.05 | -2.38% | 4,398 |
Jul 26, 2024 | 2.07 | 2.10 | 2.06 | 2.10 | 2.10 | - | 1,726 |
Jul 25, 2024 | 2.01 | 2.10 | 2.01 | 2.10 | 2.10 | 3.60% | 13,559 |
Jul 24, 2024 | 2.01 | 2.10 | 2.01 | 2.03 | 2.03 | -2.31% | 7,864 |
Jul 23, 2024 | 2.09 | 2.18 | 2.00 | 2.08 | 2.08 | -0.72% | 11,784 |
Jul 22, 2024 | 2.15 | 2.16 | 2.09 | 2.09 | 2.09 | -3.02% | 3,407 |
Jul 19, 2024 | 2.19 | 2.19 | 2.08 | 2.16 | 2.16 | 0.94% | 5,845 |
Jul 18, 2024 | 2.15 | 2.20 | 2.09 | 2.14 | 2.14 | 2.15% | 6,998 |
Jul 17, 2024 | 2.08 | 2.17 | 2.02 | 2.09 | 2.09 | -3.24% | 4,562 |
Jul 16, 2024 | 2.16 | 2.20 | 2.03 | 2.16 | 2.16 | 0.70% | 9,821 |
Jul 15, 2024 | 2.23 | 2.23 | 2.00 | 2.15 | 2.15 | -1.61% | 21,044 |
Jul 12, 2024 | 2.16 | 2.25 | 2.14 | 2.18 | 2.18 | 1.40% | 8,037 |
Jul 11, 2024 | 2.23 | 2.23 | 2.11 | 2.15 | 2.15 | 0.19% | 6,919 |
Jul 10, 2024 | 2.09 | 2.16 | 2.09 | 2.15 | 2.15 | 0.75% | 7,189 |
Jul 9, 2024 | 2.15 | 2.21 | 2.13 | 2.13 | 2.13 | -4.05% | 7,234 |
Jul 8, 2024 | 2.28 | 2.28 | 2.20 | 2.22 | 2.22 | -0.45% | 5,726 |
Jul 5, 2024 | 2.16 | 2.26 | 2.16 | 2.23 | 2.23 | 0.95% | 5,824 |
Jul 3, 2024 | 2.28 | 2.36 | 2.20 | 2.21 | 2.21 | -2.69% | 52,912 |
Jul 2, 2024 | 2.23 | 2.30 | 2.23 | 2.27 | 2.27 | 1.89% | 11,604 |
Jul 1, 2024 | 2.26 | 2.28 | 2.18 | 2.23 | 2.23 | -1.42% | 31,726 |
Jun 28, 2024 | 2.22 | 2.30 | 2.20 | 2.26 | 2.26 | 1.35% | 7,988 |
Jun 27, 2024 | 2.23 | 2.30 | 2.07 | 2.23 | 2.23 | -3.04% | 28,701 |
Jun 26, 2024 | 2.21 | 2.30 | 2.14 | 2.30 | 2.30 | 6.98% | 21,705 |
Jun 25, 2024 | 2.14 | 2.16 | 2.13 | 2.15 | 2.15 | 0.47% | 3,892 |
Jun 24, 2024 | 2.15 | 2.15 | 2.06 | 2.14 | 2.14 | -0.47% | 18,846 |
Jun 21, 2024 | 2.16 | 2.19 | 2.01 | 2.15 | 2.15 | -1.15% | 2,876 |
Jun 20, 2024 | 2.19 | 2.20 | 2.11 | 2.18 | 2.18 | -0.23% | 9,724 |
Jun 18, 2024 | 2.10 | 2.18 | 2.03 | 2.18 | 2.18 | 3.32% | 7,544 |
Jun 17, 2024 | 2.22 | 2.22 | 2.09 | 2.11 | 2.11 | -2.31% | 6,755 |
Jun 14, 2024 | 2.19 | 2.26 | 2.12 | 2.16 | 2.16 | -4.42% | 11,410 |
Jun 13, 2024 | 2.22 | 2.29 | 2.18 | 2.26 | 2.26 | 0.89% | 53,034 |
Jun 12, 2024 | 2.17 | 2.27 | 2.16 | 2.24 | 2.24 | 2.94% | 10,997 |
Jun 11, 2024 | 2.12 | 2.19 | 2.12 | 2.18 | 2.18 | 2.64% | 8,554 |
Jun 10, 2024 | 2.13 | 2.25 | 2.12 | 2.12 | 2.12 | -0.89% | 14,128 |