Australia markets closed

WISeKey International Holding AG (WKEY)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
2.7900+0.2000 (+7.72%)
At close: 03:57PM EST
2.8400 +0.05 (+1.79%)
After hours: 07:46PM EST
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20232.63002.87202.60002.79002.7900101,600
07 Feb 20232.47502.60002.47502.59002.590031,700
06 Feb 20232.40002.55002.37002.46002.460094,800
03 Feb 20232.49002.57302.40002.40002.400033,500
02 Feb 20232.48002.59002.45002.52002.520048,300
01 Feb 20232.49002.49002.33002.47002.470023,300
31 Jan 20232.40002.45002.37002.45002.450012,200
30 Jan 20232.36002.40002.35002.39002.390013,700
27 Jan 20232.41002.45002.34002.37002.370013,800
26 Jan 20232.44002.49002.33002.37002.370034,300
25 Jan 20232.23002.42002.23002.41002.410067,600
24 Jan 20232.26002.27502.17002.21002.21005,000
23 Jan 20232.16002.25002.15002.22002.220032,600
20 Jan 20232.20002.28002.16002.25002.250014,300
19 Jan 20232.25002.25002.12002.20002.200019,800
18 Jan 20232.22002.31002.17002.18002.180047,300
17 Jan 20232.28002.28002.15002.15002.1500195,300
13 Jan 20232.27002.46002.01002.12002.1200288,500
12 Jan 20232.15002.20002.01002.09002.090048,800
11 Jan 20232.07002.24002.00002.08002.0800112,200
10 Jan 20231.93002.00001.88001.99001.990018,800
09 Jan 20231.92001.98001.91001.94001.940017,300
06 Jan 20231.89001.97001.84001.92001.920016,000
05 Jan 20231.90001.92001.83001.85001.85006,600
04 Jan 20231.90001.96001.76001.85001.850030,600
03 Jan 20231.82001.88601.82001.85001.850011,300
30 Dec 20221.80001.80001.67701.78001.780036,800
29 Dec 20221.74001.81001.72001.78101.781021,600
28 Dec 20221.80001.84001.65001.69701.697031,800
27 Dec 20221.88001.88601.77501.84001.840058,200
23 Dec 20221.81001.83101.77001.81501.81506,800
22 Dec 20221.82001.82001.77001.82001.82008,000
21 Dec 20221.87001.92001.73001.80001.800032,100
20 Dec 20221.75001.82001.75001.75001.750017,700
19 Dec 20221.84001.84001.71001.72001.720014,500
16 Dec 20221.79001.82001.71001.74001.740017,700
15 Dec 20221.85001.86001.79001.83501.835023,700
14 Dec 20221.85001.85001.77001.79501.795015,100
13 Dec 20221.82001.84001.69001.77001.770037,600
12 Dec 20221.79001.81001.72001.72001.720017,300
09 Dec 20221.87001.89001.79001.79001.790018,800
08 Dec 20221.85001.87001.80001.83001.83009,500
07 Dec 20221.84001.86001.79201.81001.810021,300
06 Dec 20221.85001.89001.78001.85601.856036,700
05 Dec 20221.79001.83001.76001.76001.760015,700
02 Dec 20221.80501.81001.76001.78001.780022,700
01 Dec 20221.74001.82101.73001.79001.790022,600
30 Nov 20221.70001.72001.66001.70501.705013,800
29 Nov 20221.77001.77001.66901.68001.68005,900
28 Nov 20221.77001.77601.73001.73001.73008,900
25 Nov 20221.80001.82001.76001.76001.760019,000
23 Nov 20221.84001.84001.65001.69401.694020,200
22 Nov 20221.86001.86001.70001.71501.715017,600
21 Nov 20221.86001.89001.72001.80001.800072,900
18 Nov 20221.85001.90001.70001.82001.8200146,200
17 Nov 20221.61001.72001.61001.70301.703016,900
16 Nov 20221.81001.82001.61001.63001.630032,400
15 Nov 20221.76001.91001.74001.74001.7400110,800
14 Nov 20221.66001.71001.57001.68501.685028,300
11 Nov 20221.59001.67001.58001.64801.6480107,000
10 Nov 20221.51001.53501.44701.48001.480020,400
09 Nov 20221.53001.53001.41001.43001.430017,800
08 Nov 20221.52001.55001.47001.48001.480021,500
07 Nov 20221.47001.50001.42001.47001.470015,900
04 Nov 20221.52001.52001.43001.47001.470010,300
03 Nov 20221.47501.53001.44001.46001.460021,700
02 Nov 20221.46001.52001.45001.46001.460039,700
01 Nov 20221.52001.55001.47401.50001.500012,900
31 Oct 20221.47001.53001.45001.52001.520035,700
28 Oct 20221.45001.50001.44001.47001.470025,700
27 Oct 20221.44001.54001.44001.45001.450017,300
26 Oct 20221.51001.53001.46001.47001.470044,700
25 Oct 20221.48001.52001.45001.52001.520067,900
24 Oct 20221.39001.45001.37001.42001.420070,200
21 Oct 20221.34001.36101.30001.33501.335018,500
20 Oct 20221.39001.42001.33001.39001.390043,400
19 Oct 20221.37001.44001.27501.40001.4000148,300
18 Oct 20221.30001.38001.30001.37001.370074,900
17 Oct 20221.25001.35001.21001.31001.3100380,900
14 Oct 20221.49001.53001.18001.25001.2500778,800
13 Oct 20221.76001.84001.46001.48001.48003,312,600
12 Oct 20221.45001.52401.45001.50001.5000111,100
11 Oct 20221.46001.50001.44001.46001.460063,200
10 Oct 20221.54001.54001.38001.46001.4600157,100
07 Oct 20221.77001.77001.49001.51001.5100353,200
06 Oct 20221.94002.27001.61501.79001.79005,826,300
05 Oct 20221.67001.72001.66001.66001.660016,200
04 Oct 20221.63001.67001.63001.64001.640010,600
03 Oct 20221.67001.67001.55001.61001.610011,000
30 Sept 20221.70001.70001.49001.55001.550034,300
29 Sept 20221.53001.61001.44001.50001.500042,200
28 Sept 20221.55001.55001.47001.53501.535010,300
27 Sept 20221.47001.60001.41601.44001.440035,400
26 Sept 20221.51001.51201.41001.47001.470014,800
23 Sept 20221.63001.63001.45001.50001.500060,400
22 Sept 20221.73001.77401.60001.65001.650063,200
21 Sept 20222.21002.21001.58001.69001.6900375,700
20 Sept 20222.30002.30902.17002.17002.17005,400
19 Sept 20222.25002.31902.24002.24002.24008,500
16 Sept 20222.35002.47002.26002.28002.280024,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...