WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
6.40
-0.05 (-0.78%)
Aug 20, 2026, 4:00 PM EDT - Market closed
WKEY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 6.61 | 6.61 | 6.38 | 6.40 | - | -0.78% | 26,320 |
| Aug 19, 2026 | 6.42 | 6.74 | 6.33 | 6.45 | 6.45 | 0.78% | 37,013 |
| Aug 18, 2026 | 6.60 | 6.81 | 6.38 | 6.40 | 6.40 | -5.33% | 29,459 |
| Aug 17, 2026 | 6.75 | 7.04 | 6.70 | 6.76 | 6.76 | 1.96% | 62,149 |
| Aug 14, 2026 | 6.75 | 6.97 | 6.63 | 6.63 | 6.63 | -2.79% | 33,213 |
| Aug 13, 2026 | 6.80 | 7.01 | 6.65 | 6.82 | 6.82 | -1.45% | 62,702 |
| Aug 12, 2026 | 6.76 | 7.08 | 6.64 | 6.92 | 6.92 | 4.22% | 40,747 |
| Aug 11, 2026 | 6.46 | 6.73 | 6.46 | 6.64 | 6.64 | 1.22% | 18,286 |
| Aug 10, 2026 | 6.47 | 6.78 | 6.44 | 6.56 | 6.56 | 1.39% | 37,607 |
| Aug 7, 2026 | 6.59 | 6.69 | 6.39 | 6.47 | 6.47 | -2.12% | 32,280 |
| Aug 6, 2026 | 6.79 | 6.83 | 6.34 | 6.61 | 6.61 | 0.69% | 18,552 |
| Aug 5, 2026 | 6.80 | 6.86 | 6.35 | 6.57 | 6.57 | -3.95% | 83,285 |
| Aug 4, 2026 | 6.85 | 6.95 | 6.75 | 6.84 | 6.84 | 4.83% | 42,242 |
| Aug 3, 2026 | 6.32 | 6.57 | 6.30 | 6.52 | 6.52 | 6.19% | 16,794 |
| Jul 31, 2026 | 6.12 | 6.41 | 6.00 | 6.14 | 6.14 | -4.21% | 61,932 |
| Jul 30, 2026 | 6.21 | 6.49 | 6.20 | 6.41 | 6.41 | 9.39% | 51,042 |
| Jul 29, 2026 | 6.37 | 6.37 | 5.82 | 5.86 | 5.86 | -4.72% | 83,786 |
| Jul 28, 2026 | 6.38 | 6.38 | 6.06 | 6.15 | 6.15 | -1.28% | 56,813 |
| Jul 27, 2026 | 6.32 | 6.46 | 6.18 | 6.23 | 6.23 | -0.56% | 39,105 |
| Jul 24, 2026 | 6.66 | 6.66 | 6.22 | 6.27 | 6.27 | -4.20% | 58,219 |
| Jul 23, 2026 | 6.46 | 6.61 | 6.45 | 6.54 | 6.54 | -1.36% | 31,059 |
| Jul 22, 2026 | 6.72 | 6.87 | 6.52 | 6.63 | 6.63 | -1.63% | 14,711 |
| Jul 21, 2026 | 6.60 | 6.82 | 6.46 | 6.74 | 6.74 | 2.12% | 28,646 |
| Jul 20, 2026 | 6.75 | 6.76 | 6.46 | 6.60 | 6.60 | - | 30,719 |
| Jul 17, 2026 | 6.59 | 6.72 | 6.26 | 6.60 | 6.60 | 3.29% | 66,096 |
| Jul 16, 2026 | 6.81 | 6.81 | 6.33 | 6.39 | 6.39 | -7.12% | 71,600 |
| Jul 15, 2026 | 6.88 | 7.07 | 6.66 | 6.88 | 6.88 | -0.29% | 31,257 |
| Jul 14, 2026 | 6.98 | 7.00 | 6.67 | 6.90 | 6.90 | 5.18% | 94,051 |
| Jul 13, 2026 | 6.87 | 6.87 | 6.43 | 6.56 | 6.56 | -4.51% | 50,587 |
| Jul 10, 2026 | 7.08 | 7.08 | 6.86 | 6.87 | 6.87 | -2.28% | 25,830 |
| Jul 9, 2026 | 6.80 | 7.18 | 6.80 | 7.03 | 7.03 | 4.61% | 45,149 |
| Jul 8, 2026 | 6.65 | 6.91 | 6.59 | 6.72 | 6.72 | -1.25% | 58,107 |
| Jul 7, 2026 | 7.10 | 7.12 | 6.60 | 6.81 | 6.81 | -5.09% | 96,024 |
| Jul 6, 2026 | 7.14 | 7.35 | 7.09 | 7.17 | 7.17 | 2.94% | 49,857 |
| Jul 2, 2026 | 7.24 | 7.49 | 6.80 | 6.97 | 6.97 | -0.78% | 130,500 |
| Jul 1, 2026 | 7.30 | 7.36 | 7.00 | 7.02 | 7.02 | -4.10% | 62,768 |
| Jun 30, 2026 | 7.09 | 7.45 | 7.06 | 7.32 | 7.32 | 4.13% | 49,247 |
| Jun 29, 2026 | 7.18 | 7.28 | 6.80 | 7.03 | 7.03 | -2.09% | 144,116 |
| Jun 26, 2026 | 7.19 | 7.37 | 7.05 | 7.18 | 7.18 | -2.45% | 62,205 |
| Jun 25, 2026 | 7.47 | 7.53 | 7.06 | 7.36 | 7.36 | 1.80% | 103,884 |
| Jun 24, 2026 | 7.57 | 7.58 | 7.01 | 7.23 | 7.23 | -3.73% | 93,174 |
| Jun 23, 2026 | 7.58 | 8.05 | 7.46 | 7.51 | 7.51 | -2.59% | 164,555 |
| Jun 22, 2026 | 7.60 | 8.08 | 7.60 | 7.71 | 7.71 | 2.66% | 118,221 |
| Jun 18, 2026 | 8.00 | 8.00 | 7.39 | 7.51 | 7.51 | -3.35% | 147,631 |
| 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 |