Australia markets close in 2 hours 20 minutes

WISeKey International Holding AG (WKEY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.3100+0.0200 (+0.87%)
At close: 04:00PM EDT
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20242.27002.39002.24002.31002.310057,200
04 Oct 20242.26002.31602.15202.28002.280023,500
03 Oct 20242.20002.30002.20002.30002.300010,500
02 Oct 20242.26002.33002.22002.22002.22006,400
01 Oct 20242.27002.34002.15002.28002.280078,500
30 Sept 20242.20002.33002.14002.32002.320057,500
27 Sept 20242.18002.20002.13002.20002.20005,600
26 Sept 20242.29002.29002.11002.15002.150015,000
25 Sept 20242.17002.33002.12002.28002.28003,300
24 Sept 20242.20002.20002.10002.17002.17006,500
23 Sept 20242.12002.19002.10002.12002.120013,500
20 Sept 20242.21002.26002.11202.25002.25005,200
19 Sept 20242.19002.26002.17002.19002.190027,800
18 Sept 20242.18002.44002.13102.29002.290049,000
17 Sept 20242.24002.30002.20102.23002.230010,700
16 Sept 20242.22002.30002.22002.27002.270013,200
13 Sept 20242.14402.30002.12002.14002.140020,100
12 Sept 20242.18002.21002.06002.19002.19005,800
11 Sept 20242.21002.32402.10002.17002.170031,900
10 Sept 20242.31002.34202.23002.23002.230022,900
09 Sept 20242.18002.38002.18002.34002.340018,600
06 Sept 20242.34002.35002.08002.19002.190019,400
05 Sept 20242.24002.44002.15002.29002.290069,400
04 Sept 20242.08002.30002.02002.22502.225038,900
03 Sept 20242.16002.24202.05502.05802.05809,700
30 Aug 20242.13002.26002.06002.06002.060012,600
29 Aug 20242.19002.21802.15002.19002.19007,700
28 Aug 20242.31002.37002.14902.20002.200014,800
27 Aug 20242.40002.40002.15002.24502.245046,300
26 Aug 20242.34002.44002.26002.41002.4100102,600
23 Aug 20242.30002.32002.11802.32002.320062,300
22 Aug 20242.18002.35002.09002.11002.110011,500
21 Aug 20242.22002.27002.02002.21502.215027,500
20 Aug 20242.22002.30002.13002.20102.201041,300
19 Aug 20242.16002.25002.04002.13002.130063,900
16 Aug 20242.17002.31002.10002.16002.160040,700
15 Aug 20242.37002.38002.14502.14502.145056,400
14 Aug 20242.70002.70002.03002.26002.2600315,300
13 Aug 20242.51003.44302.25003.08003.08002,004,000
12 Aug 20242.01002.58001.97002.50002.5000286,000
09 Aug 20242.02002.12001.90001.95001.95004,500
08 Aug 20242.06002.06001.80001.89501.895010,200
07 Aug 20242.02002.12002.01002.01002.010012,700
06 Aug 20242.00002.01501.97002.01502.01501,700
05 Aug 20241.89002.00001.78801.97001.970038,700
02 Aug 20241.99002.08001.93002.05002.05009,100
01 Aug 20242.05002.05001.98002.04002.04003,900
31 July 20242.00002.05001.98002.01002.01004,300
30 July 20242.00602.11201.99002.05002.05006,600
29 July 20242.16002.16002.05002.05002.05004,400
26 July 20242.07002.10002.06002.10002.10001,700
25 July 20242.01002.10002.01002.10002.100013,600
24 July 20242.01002.10002.01002.02702.02707,900
23 July 20242.09002.18002.00002.07502.075011,800
22 July 20242.15002.16002.09002.09002.09003,400
19 July 20242.19002.19002.08002.15502.15505,600
18 July 20242.15002.20002.09002.13502.13507,000
17 July 20242.08002.17002.02002.09002.09004,600
16 July 20242.16002.20002.03002.16002.16009,800
15 July 20242.23002.23002.00002.14502.145021,000
12 July 20242.16002.25002.13502.18002.18008,000
11 July 20242.23002.23002.11002.15002.15006,900
10 July 20242.09002.16002.09002.14602.14607,200
09 July 20242.15002.21402.13002.13002.13007,200
08 July 20242.28002.28002.20002.22002.22005,700
05 July 20242.16002.26002.16002.23002.23005,800
03 July 20242.28002.36002.20002.20902.209052,900
02 July 20242.23002.30002.23002.27002.270011,600
01 July 20242.26002.28002.18002.22802.228031,700
28 June 20242.22002.30002.20002.26002.26008,000
27 June 20242.23002.30002.07002.23002.230028,700
26 June 20242.21002.30002.14002.30002.300021,700
25 June 20242.14002.16002.13002.15002.15003,900
24 June 20242.15002.15002.06002.14002.140018,800
21 June 20242.16002.19002.01002.15002.15002,900
20 June 20242.19002.20002.11002.17502.17509,700
18 June 20242.10002.18002.03202.18002.18007,500
17 June 20242.22002.22002.09002.11002.11006,800
14 June 20242.19002.26002.12002.16002.160011,300
13 June 20242.22002.29002.18002.26002.260053,000
12 June 20242.17002.26502.16002.24002.240011,000
11 June 20242.12002.18602.12002.17602.17608,600
10 June 20242.13002.25002.12002.12002.120014,100
07 June 20242.16002.21002.11002.13902.139013,100
06 June 20242.10002.20002.10002.15502.15506,800
05 June 20242.31002.34002.10002.13002.130032,600
04 June 20242.21002.35002.18002.35002.350017,000
03 June 20242.22002.37002.18002.30002.300019,700
31 May 20242.21002.27002.14002.17502.175019,200
30 May 20242.30002.34002.13002.20002.200034,200
29 May 20242.03002.21002.00102.11002.110036,800
28 May 20241.99002.15001.91002.05002.050045,600
24 May 20241.89001.99001.86001.90701.90707,500
23 May 20241.93001.95001.90001.94001.940018,500
22 May 20241.91001.95001.90001.94001.94007,600
21 May 20241.93001.94001.88001.91001.91007,900
20 May 20241.99001.99001.86201.92001.92007,700
17 May 20241.83001.95001.83001.93001.930015,300
16 May 20241.93001.95001.82001.83001.830041,800
15 May 20241.87001.94201.87001.90001.900010,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...