WISeKey International Holding AG (WKEY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2022 | 2.7700 | 2.9000 | 2.7100 | 2.7100 | 2.7100 | 99,000 |
| 23 June 2022 | 2.7500 | 2.7500 | 2.5000 | 2.5100 | 2.5100 | 103,600 |
| 22 June 2022 | 2.4600 | 2.8400 | 2.4400 | 2.6600 | 2.6600 | 302,550 |
| 21 June 2022 | 2.6800 | 2.7000 | 2.4000 | 2.4600 | 2.4600 | 36,350 |
| 17 June 2022 | 2.6000 | 2.6400 | 2.4000 | 2.4600 | 2.4600 | 64,600 |
| 16 June 2022 | 2.6600 | 2.8000 | 2.5400 | 2.5600 | 2.5600 | 16,550 |
| 15 June 2022 | 2.5800 | 2.6200 | 2.4600 | 2.6000 | 2.6000 | 24,700 |
| 14 June 2022 | 2.7800 | 2.8200 | 2.5000 | 2.5400 | 2.5400 | 25,650 |
| 13 June 2022 | 2.7000 | 2.8000 | 2.5600 | 2.6080 | 2.6080 | 30,850 |
| 10 June 2022 | 2.8200 | 3.0000 | 2.7200 | 2.8000 | 2.8000 | 40,450 |
| 09 June 2022 | 2.9200 | 3.0000 | 2.8000 | 2.8200 | 2.8200 | 30,850 |
| 08 June 2022 | 2.9600 | 3.0800 | 2.8800 | 2.9000 | 2.9000 | 53,150 |
| 07 June 2022 | 3.0400 | 3.1200 | 2.9800 | 2.9800 | 2.9800 | 13,200 |
| 06 June 2022 | 3.2800 | 3.2800 | 3.1000 | 3.1400 | 3.1400 | 11,650 |
| 03 June 2022 | 3.1800 | 3.2800 | 3.1000 | 3.2600 | 3.2600 | 17,450 |
| 02 June 2022 | 3.2600 | 3.2800 | 3.1200 | 3.2000 | 3.2000 | 33,850 |
| 01 June 2022 | 3.1600 | 3.2800 | 3.1600 | 3.2800 | 3.2800 | 12,650 |
| 31 May 2022 | 3.1600 | 3.2160 | 3.0600 | 3.1800 | 3.1800 | 35,350 |
| 27 May 2022 | 3.0800 | 3.1600 | 3.0400 | 3.1600 | 3.1600 | 14,550 |
| 26 May 2022 | 3.0800 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 14,550 |
| 25 May 2022 | 3.0200 | 3.0800 | 2.9600 | 3.0000 | 3.0000 | 12,850 |
| 24 May 2022 | 2.9800 | 3.0780 | 2.9660 | 2.9800 | 2.9800 | 10,600 |
| 23 May 2022 | 2.9600 | 3.0800 | 2.9200 | 3.0600 | 3.0600 | 14,100 |
| 20 May 2022 | 3.0200 | 3.1200 | 2.9000 | 3.0000 | 3.0000 | 17,600 |
| 19 May 2022 | 3.0000 | 3.1400 | 2.9600 | 3.0000 | 3.0000 | 17,800 |
| 18 May 2022 | 2.9800 | 3.1400 | 2.8800 | 2.9000 | 2.9000 | 10,700 |
| 17 May 2022 | 3.0600 | 3.1800 | 3.0000 | 3.0300 | 3.0300 | 25,600 |
| 16 May 2022 | 2.9400 | 3.0000 | 2.9000 | 2.9800 | 2.9800 | 12,000 |
| 13 May 2022 | 2.8400 | 2.9800 | 2.8400 | 2.9400 | 2.9400 | 30,300 |
| 12 May 2022 | 2.8800 | 2.9400 | 2.6600 | 2.7600 | 2.7600 | 47,900 |
| 11 May 2022 | 3.0000 | 3.2400 | 2.8400 | 2.8800 | 2.8800 | 126,650 |
| 10 May 2022 | 3.1400 | 3.1760 | 2.8000 | 3.0000 | 3.0000 | 53,250 |
| 09 May 2022 | 3.3400 | 3.3800 | 3.0000 | 3.0600 | 3.0600 | 63,550 |
| 06 May 2022 | 3.3600 | 3.4900 | 3.2380 | 3.4000 | 3.4000 | 26,550 |
| 05 May 2022 | 3.5000 | 3.5200 | 3.2400 | 3.4000 | 3.4000 | 25,850 |
| 04 May 2022 | 3.4200 | 3.6600 | 3.3800 | 3.6400 | 3.6400 | 69,600 |
| 03 May 2022 | 3.4000 | 3.5600 | 3.2200 | 3.5000 | 3.5000 | 43,900 |
| 02 May 2022 | 3.4600 | 3.4980 | 3.2400 | 3.4400 | 3.4400 | 28,000 |
| 29 Apr 2022 | 3.3800 | 3.6200 | 3.3800 | 3.5000 | 3.5000 | 71,150 |
| 28 Apr 2022 | 3.4200 | 3.5200 | 3.2200 | 3.3600 | 3.3600 | 116,400 |
| 27 Apr 2022 | 3.5400 | 3.9000 | 3.2400 | 3.3200 | 3.3200 | 379,650 |
| 26 Apr 2022 | 4.0200 | 4.1600 | 3.2600 | 3.5200 | 3.5200 | 740,750 |
| 25 Apr 2022 | 3.9000 | 5.3200 | 3.8600 | 4.0800 | 4.0800 | 3,153,400 |
| 22 Apr 2022 | 4.0600 | 4.1600 | 3.8600 | 3.9800 | 3.9800 | 28,950 |
| 21 Apr 2022 | 4.2000 | 4.2400 | 4.0400 | 4.0800 | 4.0800 | 26,400 |
| 20 Apr 2022 | 4.3000 | 4.4200 | 4.1200 | 4.2000 | 4.2000 | 73,900 |
| 19 Apr 2022 | 4.3000 | 4.3800 | 4.2000 | 4.3000 | 4.3000 | 39,900 |
| 18 Apr 2022 | 4.3000 | 4.3400 | 4.1000 | 4.2800 | 4.2800 | 24,400 |
| 14 Apr 2022 | 4.4000 | 4.5800 | 4.2000 | 4.3000 | 4.3000 | 53,550 |
| 13 Apr 2022 | 4.3600 | 4.4200 | 4.2800 | 4.3200 | 4.3200 | 42,900 |
| 12 Apr 2022 | 4.4200 | 4.5600 | 4.2800 | 4.3400 | 4.3400 | 51,050 |
| 11 Apr 2022 | 4.4400 | 4.5380 | 4.3200 | 4.3800 | 4.3800 | 46,500 |
| 08 Apr 2022 | 4.6600 | 4.7200 | 4.4400 | 4.5200 | 4.5200 | 81,550 |
| 07 Apr 2022 | 4.8400 | 5.0000 | 4.3600 | 4.5800 | 4.5800 | 216,950 |
| 06 Apr 2022 | 4.9600 | 5.1400 | 4.7400 | 4.8200 | 4.8200 | 178,250 |
| 05 Apr 2022 | 5.3000 | 5.3620 | 4.9800 | 5.0200 | 5.0200 | 161,250 |
| 04 Apr 2022 | 5.5400 | 6.0000 | 5.1000 | 5.3000 | 5.3000 | 985,800 |
| 01 Apr 2022 | 5.1400 | 5.9400 | 5.1400 | 5.6200 | 5.6200 | 335,200 |
| 31 Mar 2022 | 5.3800 | 5.4600 | 5.1200 | 5.1200 | 5.1200 | 75,800 |
| 30 Mar 2022 | 5.5000 | 5.6200 | 5.3000 | 5.4000 | 5.4000 | 71,150 |
| 29 Mar 2022 | 5.7600 | 5.7600 | 5.4800 | 5.6000 | 5.6000 | 59,300 |
| 28 Mar 2022 | 5.4800 | 5.6800 | 5.4400 | 5.6400 | 5.6400 | 86,600 |
| 25 Mar 2022 | 5.8000 | 5.8000 | 5.3200 | 5.5600 | 5.5600 | 120,200 |
| 24 Mar 2022 | 5.4400 | 6.0200 | 5.4200 | 5.7000 | 5.7000 | 386,050 |
| 23 Mar 2022 | 5.6200 | 5.6800 | 5.4000 | 5.4400 | 5.4400 | 91,050 |
| 22 Mar 2022 | 5.4400 | 5.6600 | 5.2400 | 5.6400 | 5.6400 | 269,800 |
| 21 Mar 2022 | 5.5000 | 5.6000 | 5.3000 | 5.5000 | 5.5000 | 168,900 |
| 18 Mar 2022 | 5.3000 | 5.7000 | 5.3000 | 5.6000 | 5.6000 | 85,550 |
| 17 Mar 2022 | 5.3200 | 5.5200 | 5.1920 | 5.4000 | 5.4000 | 87,950 |
| 16 Mar 2022 | 5.2600 | 5.2720 | 4.7460 | 5.0600 | 5.0600 | 223,450 |
| 15 Mar 2022 | 5.1200 | 5.1800 | 4.7420 | 4.9600 | 4.9600 | 77,000 |
| 14 Mar 2022 | 5.1200 | 5.3000 | 4.8600 | 4.9600 | 4.9600 | 131,300 |
| 11 Mar 2022 | 5.2400 | 5.2400 | 5.1000 | 5.1800 | 5.1800 | 53,250 |
| 10 Mar 2022 | 5.2600 | 5.3200 | 4.9600 | 5.1200 | 5.1200 | 106,600 |
| 09 Mar 2022 | 5.6000 | 5.9000 | 5.2000 | 5.3600 | 5.3600 | 267,100 |
| 08 Mar 2022 | 5.1000 | 5.4640 | 4.9600 | 5.4000 | 5.4000 | 424,000 |
| 07 Mar 2022 | 5.0400 | 5.2140 | 4.8600 | 4.8800 | 4.8800 | 80,850 |
| 04 Mar 2022 | 5.6200 | 5.6280 | 5.1200 | 5.2600 | 5.2600 | 79,650 |
| 03 Mar 2022 | 5.7400 | 5.8800 | 5.5400 | 5.6800 | 5.6800 | 85,300 |
| 02 Mar 2022 | 5.9400 | 6.3000 | 5.7200 | 5.7800 | 5.7800 | 102,500 |
| 01 Mar 2022 | 6.2200 | 6.3200 | 5.8200 | 5.8200 | 5.8200 | 67,350 |
| 28 Feb 2022 | 6.3800 | 6.7200 | 6.2200 | 6.2800 | 6.2800 | 120,450 |
| 25 Feb 2022 | 6.2600 | 6.7000 | 6.1500 | 6.4800 | 6.4800 | 243,050 |
| 24 Feb 2022 | 5.7000 | 6.5800 | 5.6200 | 6.1400 | 6.1400 | 297,850 |
| 23 Feb 2022 | 6.2000 | 6.2000 | 5.9400 | 6.1000 | 6.1000 | 37,850 |
| 22 Feb 2022 | 6.2000 | 6.5400 | 6.0400 | 6.0800 | 6.0800 | 73,100 |
| 18 Feb 2022 | 6.4000 | 6.4680 | 6.2000 | 6.4200 | 6.4200 | 32,400 |
| 17 Feb 2022 | 6.4400 | 6.6000 | 6.2200 | 6.3200 | 6.3200 | 26,550 |
| 16 Feb 2022 | 6.7600 | 6.7600 | 6.5400 | 6.5800 | 6.5800 | 34,600 |
| 15 Feb 2022 | 6.7400 | 6.7600 | 6.5600 | 6.7000 | 6.7000 | 53,600 |
| 14 Feb 2022 | 6.4800 | 6.7540 | 6.4200 | 6.5000 | 6.5000 | 20,200 |
| 11 Feb 2022 | 6.8200 | 6.9400 | 6.4600 | 6.6400 | 6.6400 | 58,100 |
| 10 Feb 2022 | 6.8400 | 7.1200 | 6.8000 | 6.8900 | 6.8900 | 35,650 |
| 09 Feb 2022 | 7.0800 | 7.1800 | 6.8800 | 6.9600 | 6.9600 | 32,500 |
| 08 Feb 2022 | 6.9600 | 7.0600 | 6.7600 | 6.9800 | 6.9800 | 55,150 |
| 07 Feb 2022 | 6.9000 | 7.2400 | 6.8800 | 7.1200 | 7.1200 | 84,650 |
| 04 Feb 2022 | 6.7800 | 6.9000 | 6.6000 | 6.8000 | 6.8000 | 62,700 |
| 03 Feb 2022 | 6.8000 | 6.9200 | 6.6600 | 6.6800 | 6.6800 | 62,050 |
| 02 Feb 2022 | 7.4000 | 7.4200 | 6.7800 | 6.9200 | 6.9200 | 107,650 |
| 01 Feb 2022 | 7.0200 | 7.4200 | 6.8600 | 7.2800 | 7.2800 | 178,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
