Australia Markets open in 5 hrs 29 mins

WISeKey International Holding AG (WKEY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.7100+0.2000 (+7.97%)
At close: 04:00PM EDT
2.5900 -0.12 (-4.43%)
After hours: 07:44PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 20222.77002.90002.71002.71002.710099,000
23 June 20222.75002.75002.50002.51002.5100103,600
22 June 20222.46002.84002.44002.66002.6600302,550
21 June 20222.68002.70002.40002.46002.460036,350
17 June 20222.60002.64002.40002.46002.460064,600
16 June 20222.66002.80002.54002.56002.560016,550
15 June 20222.58002.62002.46002.60002.600024,700
14 June 20222.78002.82002.50002.54002.540025,650
13 June 20222.70002.80002.56002.60802.608030,850
10 June 20222.82003.00002.72002.80002.800040,450
09 June 20222.92003.00002.80002.82002.820030,850
08 June 20222.96003.08002.88002.90002.900053,150
07 June 20223.04003.12002.98002.98002.980013,200
06 June 20223.28003.28003.10003.14003.140011,650
03 June 20223.18003.28003.10003.26003.260017,450
02 June 20223.26003.28003.12003.20003.200033,850
01 June 20223.16003.28003.16003.28003.280012,650
31 May 20223.16003.21603.06003.18003.180035,350
27 May 20223.08003.16003.04003.16003.160014,550
26 May 20223.08003.10003.00003.10003.100014,550
25 May 20223.02003.08002.96003.00003.000012,850
24 May 20222.98003.07802.96602.98002.980010,600
23 May 20222.96003.08002.92003.06003.060014,100
20 May 20223.02003.12002.90003.00003.000017,600
19 May 20223.00003.14002.96003.00003.000017,800
18 May 20222.98003.14002.88002.90002.900010,700
17 May 20223.06003.18003.00003.03003.030025,600
16 May 20222.94003.00002.90002.98002.980012,000
13 May 20222.84002.98002.84002.94002.940030,300
12 May 20222.88002.94002.66002.76002.760047,900
11 May 20223.00003.24002.84002.88002.8800126,650
10 May 20223.14003.17602.80003.00003.000053,250
09 May 20223.34003.38003.00003.06003.060063,550
06 May 20223.36003.49003.23803.40003.400026,550
05 May 20223.50003.52003.24003.40003.400025,850
04 May 20223.42003.66003.38003.64003.640069,600
03 May 20223.40003.56003.22003.50003.500043,900
02 May 20223.46003.49803.24003.44003.440028,000
29 Apr 20223.38003.62003.38003.50003.500071,150
28 Apr 20223.42003.52003.22003.36003.3600116,400
27 Apr 20223.54003.90003.24003.32003.3200379,650
26 Apr 20224.02004.16003.26003.52003.5200740,750
25 Apr 20223.90005.32003.86004.08004.08003,153,400
22 Apr 20224.06004.16003.86003.98003.980028,950
21 Apr 20224.20004.24004.04004.08004.080026,400
20 Apr 20224.30004.42004.12004.20004.200073,900
19 Apr 20224.30004.38004.20004.30004.300039,900
18 Apr 20224.30004.34004.10004.28004.280024,400
14 Apr 20224.40004.58004.20004.30004.300053,550
13 Apr 20224.36004.42004.28004.32004.320042,900
12 Apr 20224.42004.56004.28004.34004.340051,050
11 Apr 20224.44004.53804.32004.38004.380046,500
08 Apr 20224.66004.72004.44004.52004.520081,550
07 Apr 20224.84005.00004.36004.58004.5800216,950
06 Apr 20224.96005.14004.74004.82004.8200178,250
05 Apr 20225.30005.36204.98005.02005.0200161,250
04 Apr 20225.54006.00005.10005.30005.3000985,800
01 Apr 20225.14005.94005.14005.62005.6200335,200
31 Mar 20225.38005.46005.12005.12005.120075,800
30 Mar 20225.50005.62005.30005.40005.400071,150
29 Mar 20225.76005.76005.48005.60005.600059,300
28 Mar 20225.48005.68005.44005.64005.640086,600
25 Mar 20225.80005.80005.32005.56005.5600120,200
24 Mar 20225.44006.02005.42005.70005.7000386,050
23 Mar 20225.62005.68005.40005.44005.440091,050
22 Mar 20225.44005.66005.24005.64005.6400269,800
21 Mar 20225.50005.60005.30005.50005.5000168,900
18 Mar 20225.30005.70005.30005.60005.600085,550
17 Mar 20225.32005.52005.19205.40005.400087,950
16 Mar 20225.26005.27204.74605.06005.0600223,450
15 Mar 20225.12005.18004.74204.96004.960077,000
14 Mar 20225.12005.30004.86004.96004.9600131,300
11 Mar 20225.24005.24005.10005.18005.180053,250
10 Mar 20225.26005.32004.96005.12005.1200106,600
09 Mar 20225.60005.90005.20005.36005.3600267,100
08 Mar 20225.10005.46404.96005.40005.4000424,000
07 Mar 20225.04005.21404.86004.88004.880080,850
04 Mar 20225.62005.62805.12005.26005.260079,650
03 Mar 20225.74005.88005.54005.68005.680085,300
02 Mar 20225.94006.30005.72005.78005.7800102,500
01 Mar 20226.22006.32005.82005.82005.820067,350
28 Feb 20226.38006.72006.22006.28006.2800120,450
25 Feb 20226.26006.70006.15006.48006.4800243,050
24 Feb 20225.70006.58005.62006.14006.1400297,850
23 Feb 20226.20006.20005.94006.10006.100037,850
22 Feb 20226.20006.54006.04006.08006.080073,100
18 Feb 20226.40006.46806.20006.42006.420032,400
17 Feb 20226.44006.60006.22006.32006.320026,550
16 Feb 20226.76006.76006.54006.58006.580034,600
15 Feb 20226.74006.76006.56006.70006.700053,600
14 Feb 20226.48006.75406.42006.50006.500020,200
11 Feb 20226.82006.94006.46006.64006.640058,100
10 Feb 20226.84007.12006.80006.89006.890035,650
09 Feb 20227.08007.18006.88006.96006.960032,500
08 Feb 20226.96007.06006.76006.98006.980055,150
07 Feb 20226.90007.24006.88007.12007.120084,650
04 Feb 20226.78006.90006.60006.80006.800062,700
03 Feb 20226.80006.92006.66006.68006.680062,050
02 Feb 20227.40007.42006.78006.92006.9200107,650
01 Feb 20227.02007.42006.86007.28007.2800178,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...