Australia markets open in 5 hours 46 minutes

WISeKey International Holding AG (WKEY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.9588-0.0312 (-0.78%)
As of 12:10PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20224.05384.05383.91003.95883.9588135,429
14 Jan 20224.21004.23003.96003.99003.9900238,400
13 Jan 20224.60004.66004.20004.32004.32001,120,000
12 Jan 20224.33004.53004.26304.47004.4700200,900
11 Jan 20224.23004.48004.20004.33004.3300259,300
10 Jan 20224.15004.26004.08004.22004.2200105,400
07 Jan 20224.31004.39004.19004.33004.3300264,000
06 Jan 20224.15004.15403.93104.10004.1000335,400
05 Jan 20224.19004.27004.03904.11004.1100165,100
04 Jan 20224.29004.29004.05904.28004.2800341,200
03 Jan 20224.05004.18003.88004.07004.0700663,400
31 Dec 20213.94004.02003.86003.93003.9300270,900
30 Dec 20214.16004.23003.94003.98003.9800522,500
29 Dec 20214.04004.68003.90004.01004.01001,826,900
28 Dec 20214.11004.14003.97004.06004.0600174,800
27 Dec 20214.20004.27004.09004.11004.1100184,500
23 Dec 20214.22004.28504.12004.21004.2100110,700
22 Dec 20214.25004.35004.18004.23004.2300137,700
21 Dec 20214.24004.31004.16104.23004.2300137,300
20 Dec 20214.30004.31504.14004.16004.1600169,500
17 Dec 20214.23004.39004.20004.30004.300080,700
16 Dec 20214.55004.55804.30004.33004.330093,800
15 Dec 20214.40004.59004.28504.55004.5500112,300
14 Dec 20214.50004.57204.28004.42004.420093,800
13 Dec 20214.75004.78004.39004.39004.3900202,000
10 Dec 20214.91004.94004.68004.72004.7200100,200
09 Dec 20214.88004.97004.72004.75004.7500137,100
08 Dec 20214.73004.90004.71604.87004.8700120,800
07 Dec 20214.52004.65004.50004.62004.6200170,000
06 Dec 20214.50004.51004.24004.46004.4600314,000
03 Dec 20214.83004.85504.39104.51004.5100321,900
02 Dec 20214.83004.99004.73004.84004.8400158,700
01 Dec 20214.74004.97004.67004.77004.7700203,500
30 Nov 20214.94005.00004.66004.73004.7300471,700
29 Nov 20215.08005.12004.93005.00005.0000311,100
26 Nov 20215.02005.12004.90005.08005.0800105,400
24 Nov 20214.93005.24004.83005.17005.1700263,700
23 Nov 20215.00005.11004.84004.93004.9300541,000
22 Nov 20215.35005.35004.84004.88004.8800663,600
19 Nov 20215.32005.40405.20505.26005.2600367,100
18 Nov 20215.70005.72005.22005.30005.3000471,000
17 Nov 20215.87005.94005.66005.67005.6700312,500
16 Nov 20215.78006.22005.70005.92005.9200899,800
15 Nov 20215.87005.94005.74505.81005.8100186,200
12 Nov 20215.58005.97005.56005.90005.9000984,800
11 Nov 20215.67005.73005.52005.58005.5800311,300
10 Nov 20215.99406.12005.61005.73005.7300978,400
09 Nov 20215.75005.89005.50005.84005.8400956,300
08 Nov 20215.70005.83005.60005.78005.7800403,800
05 Nov 20215.83005.89005.55005.71005.7100561,000
04 Nov 20215.99005.99005.72005.82005.8200664,600
03 Nov 20216.07006.14005.91005.92005.9200672,100
02 Nov 20216.04006.85005.95006.11006.11002,368,300
01 Nov 20216.07006.20005.95006.08006.0800438,300
29 Oct 20216.06006.24905.92005.98005.9800622,100
28 Oct 20216.02006.36005.97006.06006.0600617,600
27 Oct 20216.05006.10605.87005.94005.9400533,500
26 Oct 20216.55006.57406.03006.07006.0700762,700
25 Oct 20215.90006.80005.87006.66006.66002,098,600
22 Oct 20216.25006.38005.71005.92005.92001,372,600
21 Oct 20216.09006.10005.86005.95005.9500139,700
20 Oct 20216.04006.20005.91006.01006.0100370,500
19 Oct 20215.85006.14005.85005.95005.9500415,100
18 Oct 20215.96005.99005.73005.87005.8700385,800
15 Oct 20216.06006.10005.85005.89005.8900293,300
14 Oct 20216.45006.46006.01006.05006.0500447,500
13 Oct 20215.96006.40005.89006.16006.1600497,400
12 Oct 20216.19006.19005.82005.92005.9200439,600
11 Oct 20216.10006.55006.09006.10006.1000415,800
08 Oct 20216.30006.30006.15006.25006.250094,700
07 Oct 20216.20006.35006.07006.26006.2600218,400
06 Oct 20215.91006.20005.88006.14006.1400415,600
05 Oct 20216.18006.20005.85006.01006.0100300,200
04 Oct 20216.06006.10005.79005.96005.9600286,300
01 Oct 20216.30006.40005.73006.05006.0500458,600
30 Sept 20216.33406.50006.11006.25006.2500442,300
29 Sept 20216.77006.84006.09006.20006.2000809,700
28 Sept 20216.86007.00006.63006.80006.8000567,200
27 Sept 20216.93007.25006.81007.04007.0400462,000
24 Sept 20217.14007.30006.91006.95006.9500407,800
23 Sept 20216.77007.30006.75007.30007.3000816,000
22 Sept 20216.82107.09006.76006.80006.80001,349,400
21 Sept 20217.19007.23606.52206.65006.65001,058,800
20 Sept 20217.61007.82506.91207.06007.06001,306,500
17 Sept 20218.39008.56008.04008.17008.17001,038,800
16 Sept 20218.06008.54007.98008.36008.3600937,700
15 Sept 20217.63008.01007.44007.90007.90001,014,700
14 Sept 20218.01008.21007.40007.59007.5900769,200
13 Sept 20218.00008.54007.62008.00008.00001,856,400
10 Sept 20218.88009.33008.11008.21008.21002,136,800
09 Sept 20218.25009.37008.16008.76008.76004,016,200
08 Sept 20217.28008.49007.25008.23008.23004,486,700
07 Sept 20217.10007.33007.05007.23007.2300574,200
03 Sept 20217.23007.24006.96107.04007.0400344,400
02 Sept 20217.56007.92007.08007.17007.17001,440,100
01 Sept 20218.07008.39007.47007.61007.61002,645,600
31 Aug 20217.99008.32007.40008.12008.12002,740,600
30 Aug 20217.20008.95007.02008.03008.03008,000,600
27 Aug 20216.95007.22006.81007.10007.1000565,600
26 Aug 20217.00007.39006.81006.90006.9000741,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...