WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
3.740
-0.110 (-2.86%)
Apr 25, 2025, 4:00 PM EDT - Market closed
WKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.90 | 3.90 | 3.72 | 3.77 | 3.77 | -2.08% | 87,942 |
| Apr 24, 2025 | 3.90 | 4.08 | 3.83 | 3.85 | 3.85 | -1.28% | 63,693 |
| Apr 23, 2025 | 3.96 | 4.00 | 3.81 | 3.90 | 3.90 | 3.17% | 109,003 |
| Apr 22, 2025 | 3.50 | 3.90 | 3.44 | 3.78 | 3.78 | 9.25% | 62,157 |
| Apr 21, 2025 | 3.70 | 3.80 | 3.26 | 3.46 | 3.46 | -4.95% | 64,570 |
| Apr 17, 2025 | 3.77 | 3.82 | 3.37 | 3.64 | 3.64 | -2.15% | 44,089 |
| Apr 16, 2025 | 3.82 | 3.99 | 3.66 | 3.72 | 3.72 | -5.34% | 42,402 |
| Apr 15, 2025 | 4.01 | 4.20 | 3.93 | 3.93 | 3.93 | -1.75% | 25,282 |
| Apr 14, 2025 | 4.21 | 4.30 | 3.93 | 4.00 | 4.00 | -5.44% | 116,971 |
| Apr 11, 2025 | 3.70 | 4.60 | 3.55 | 4.23 | 4.23 | 26.27% | 353,785 |
| Apr 10, 2025 | 3.49 | 3.60 | 3.31 | 3.35 | 3.35 | -7.71% | 51,330 |
| Apr 9, 2025 | 3.27 | 3.82 | 3.27 | 3.63 | 3.63 | 12.73% | 92,577 |
| Apr 8, 2025 | 3.50 | 3.72 | 2.95 | 3.22 | 3.22 | -2.42% | 81,195 |
| Apr 7, 2025 | 3.19 | 3.45 | 2.50 | 3.30 | 3.30 | -2.65% | 123,152 |
| Apr 4, 2025 | 3.59 | 3.59 | 3.11 | 3.39 | 3.39 | -12.63% | 120,899 |
| Apr 3, 2025 | 3.76 | 4.08 | 3.75 | 3.88 | 3.88 | -4.20% | 93,056 |
| Apr 2, 2025 | 3.98 | 4.13 | 3.90 | 4.05 | 4.05 | 2.53% | 77,685 |
| Apr 1, 2025 | 3.88 | 4.00 | 3.75 | 3.95 | 3.95 | 0.51% | 82,950 |
| Mar 31, 2025 | 3.89 | 3.99 | 3.75 | 3.93 | 3.93 | -0.51% | 52,191 |
| Mar 28, 2025 | 4.49 | 4.49 | 3.77 | 3.95 | 3.95 | -12.22% | 97,726 |
| Mar 27, 2025 | 4.38 | 4.55 | 4.20 | 4.50 | 4.50 | 2.04% | 64,003 |
| Mar 26, 2025 | 4.40 | 4.49 | 4.25 | 4.41 | 4.41 | -1.56% | 42,954 |
| Mar 25, 2025 | 4.61 | 4.70 | 4.38 | 4.48 | 4.48 | 0.45% | 57,836 |
| Mar 24, 2025 | 4.69 | 4.75 | 4.37 | 4.46 | 4.46 | -3.67% | 147,479 |
| Mar 21, 2025 | 4.48 | 4.67 | 4.39 | 4.63 | 4.63 | 8.94% | 117,016 |
| Mar 20, 2025 | 4.75 | 4.92 | 4.17 | 4.25 | 4.25 | -12.55% | 102,318 |
| Mar 19, 2025 | 5.01 | 5.15 | 4.86 | 4.86 | 4.86 | -1.82% | 76,209 |
| Mar 18, 2025 | 5.02 | 5.10 | 4.62 | 4.95 | 4.95 | -5.71% | 154,731 |
| Mar 17, 2025 | 5.06 | 5.30 | 4.73 | 5.25 | 5.25 | 7.80% | 243,726 |
| Mar 14, 2025 | 4.68 | 5.20 | 4.59 | 4.87 | 4.87 | 4.06% | 276,942 |
| Mar 13, 2025 | 4.54 | 4.75 | 4.38 | 4.68 | 4.68 | 2.41% | 106,074 |
| Mar 12, 2025 | 4.66 | 4.95 | 4.46 | 4.57 | 4.57 | 3.16% | 243,501 |
| Mar 11, 2025 | 4.52 | 4.67 | 4.23 | 4.43 | 4.43 | -3.28% | 131,578 |
| Mar 10, 2025 | 4.83 | 4.99 | 4.35 | 4.58 | 4.58 | -8.22% | 188,230 |
| Mar 7, 2025 | 5.01 | 5.10 | 4.48 | 4.99 | 4.99 | 4.18% | 402,848 |
| Mar 6, 2025 | 3.85 | 5.11 | 3.80 | 4.79 | 4.79 | 21.27% | 616,903 |
| Mar 5, 2025 | 3.94 | 3.99 | 3.76 | 3.95 | 3.95 | 7.92% | 117,579 |
| Mar 4, 2025 | 3.68 | 3.77 | 3.44 | 3.66 | 3.66 | -0.81% | 188,550 |
| Mar 3, 2025 | 4.41 | 4.50 | 3.60 | 3.69 | 3.69 | -13.79% | 211,022 |
| Feb 28, 2025 | 4.40 | 4.52 | 4.21 | 4.28 | 4.28 | -3.82% | 160,745 |
| Feb 27, 2025 | 5.08 | 5.08 | 4.40 | 4.45 | 4.45 | -9.74% | 125,896 |
| Feb 26, 2025 | 4.94 | 5.15 | 4.90 | 4.93 | 4.93 | 0.20% | 95,786 |
| Feb 25, 2025 | 5.31 | 5.37 | 4.80 | 4.92 | 4.92 | -8.38% | 277,981 |
| Feb 24, 2025 | 5.83 | 5.83 | 5.26 | 5.37 | 5.37 | -2.72% | 200,520 |
| Feb 21, 2025 | 5.97 | 5.97 | 5.32 | 5.52 | 5.52 | -7.54% | 205,723 |
| Feb 20, 2025 | 6.26 | 6.27 | 5.72 | 5.97 | 5.97 | -0.33% | 311,703 |
| Feb 19, 2025 | 5.79 | 6.21 | 5.73 | 5.99 | 5.99 | 2.74% | 235,976 |
| Feb 18, 2025 | 5.94 | 6.13 | 5.61 | 5.83 | 5.83 | -3.80% | 382,500 |
| Feb 14, 2025 | 6.42 | 6.58 | 5.86 | 6.06 | 6.06 | -6.05% | 327,243 |
| Feb 13, 2025 | 6.58 | 6.75 | 6.09 | 6.45 | 6.45 | -4.59% | 443,892 |