News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

WISeKey International Holding AG (WKEY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

1.6850

+0.0700

(+4.33%)

As of 12:33PM EDT. Market open.

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Oct 2022	1.6700	1.7200	1.6700	1.6850	1.6850	12,293
04 Oct 2022	1.6300	1.6700	1.6300	1.6400	1.6400	10,600
03 Oct 2022	1.6700	1.6700	1.5500	1.6100	1.6100	11,000
30 Sept 2022	1.7000	1.7000	1.4900	1.5500	1.5500	34,300
29 Sept 2022	1.5300	1.6100	1.4400	1.5000	1.5000	42,200
28 Sept 2022	1.5500	1.5500	1.4700	1.5350	1.5350	10,300
27 Sept 2022	1.4700	1.6000	1.4160	1.4400	1.4400	35,400
26 Sept 2022	1.5100	1.5120	1.4100	1.4700	1.4700	14,800
23 Sept 2022	1.6300	1.6300	1.4500	1.5000	1.5000	60,400
22 Sept 2022	1.7300	1.7740	1.6000	1.6500	1.6500	63,200
21 Sept 2022	2.2100	2.2100	1.5800	1.6900	1.6900	375,700
20 Sept 2022	2.3000	2.3090	2.1700	2.1700	2.1700	5,400
19 Sept 2022	2.2500	2.3190	2.2400	2.2400	2.2400	8,500
16 Sept 2022	2.3500	2.4700	2.2600	2.2800	2.2800	24,400
15 Sept 2022	2.5200	2.5200	2.3090	2.4200	2.4200	8,100
14 Sept 2022	2.4000	2.4600	2.3600	2.3800	2.3800	16,500
13 Sept 2022	2.4800	2.4800	2.4000	2.4000	2.4000	5,200
12 Sept 2022	2.3800	2.6500	2.3800	2.5100	2.5100	31,200
09 Sept 2022	2.4000	2.4500	2.3700	2.4400	2.4400	4,600
08 Sept 2022	2.3500	2.3600	2.3000	2.3600	2.3600	4,700
07 Sept 2022	2.3000	2.3600	2.3000	2.3450	2.3450	10,800
06 Sept 2022	2.5300	2.5300	2.3400	2.3600	2.3600	9,300
02 Sept 2022	2.4000	2.5100	2.4000	2.4500	2.4500	16,000
01 Sept 2022	2.3900	2.6100	2.2900	2.4500	2.4500	15,900
31 Aug 2022	2.3200	2.4300	2.3200	2.4300	2.4300	18,300
30 Aug 2022	2.3900	2.3900	2.2500	2.3100	2.3100	15,900
29 Aug 2022	2.4000	2.4300	2.3300	2.3700	2.3700	16,700
26 Aug 2022	2.4500	2.4750	2.2600	2.2900	2.2900	33,100
25 Aug 2022	2.4100	2.4100	2.2990	2.3800	2.3800	14,000
24 Aug 2022	2.4000	2.4300	2.3000	2.3600	2.3600	29,000
23 Aug 2022	2.4900	2.5000	2.4100	2.4300	2.4300	25,600
22 Aug 2022	2.4600	2.5700	2.4410	2.5200	2.5200	56,300
19 Aug 2022	2.5600	2.5600	2.4100	2.4500	2.4500	23,500
18 Aug 2022	2.5900	2.7900	2.5900	2.6200	2.6200	27,800
17 Aug 2022	2.6480	2.6500	2.5800	2.5800	2.5800	15,100
16 Aug 2022	2.6300	2.7000	2.5650	2.5800	2.5800	22,600
15 Aug 2022	2.6800	2.7100	2.6000	2.6000	2.6000	13,900
12 Aug 2022	2.6200	2.7300	2.6000	2.6300	2.6300	23,100
11 Aug 2022	2.6400	2.7370	2.5910	2.6800	2.6800	40,400
10 Aug 2022	2.6600	2.7000	2.5290	2.5700	2.5700	15,900
09 Aug 2022	2.6500	2.6900	2.6200	2.6200	2.6200	9,600
08 Aug 2022	2.6100	2.6900	2.5800	2.6700	2.6700	42,400
05 Aug 2022	2.6300	2.6400	2.5550	2.6400	2.6400	10,000
04 Aug 2022	2.5500	2.8000	2.5400	2.6300	2.6300	87,300
03 Aug 2022	2.6200	2.6200	2.5300	2.5550	2.5550	42,100
02 Aug 2022	2.5300	2.5900	2.5000	2.5300	2.5300	11,600
01 Aug 2022	2.5400	2.5400	2.4700	2.5200	2.5200	10,500
29 July 2022	2.5390	2.5390	2.4270	2.5000	2.5000	10,600
28 July 2022	2.4500	2.5000	2.4100	2.4500	2.4500	12,500
27 July 2022	2.3900	2.4420	2.3000	2.3900	2.3900	36,900
26 July 2022	2.4400	2.5500	2.3100	2.3400	2.3400	47,500
25 July 2022	2.4700	2.5000	2.3700	2.3850	2.3850	18,000
22 July 2022	2.5050	2.5050	2.4300	2.4800	2.4800	11,300
21 July 2022	2.4900	2.5200	2.3900	2.4700	2.4700	62,200
20 July 2022	2.4500	2.5500	2.4500	2.5350	2.5350	40,700
19 July 2022	2.4470	2.4900	2.4100	2.4500	2.4500	19,200
18 July 2022	2.4200	2.4700	2.3600	2.4100	2.4100	35,900
15 July 2022	2.4500	2.5640	2.3880	2.3900	2.3900	25,600
14 July 2022	2.4800	2.5400	2.3600	2.4100	2.4100	38,800
13 July 2022	2.4300	2.5800	2.4000	2.5000	2.5000	42,500
12 July 2022	2.6200	2.6700	2.4550	2.5000	2.5000	206,100
11 July 2022	2.4300	2.5000	2.4200	2.4600	2.4600	56,500
08 July 2022	2.4200	2.4900	2.4150	2.4500	2.4500	19,400
07 July 2022	2.4100	2.5000	2.4100	2.4350	2.4350	27,400
06 July 2022	2.3500	2.4100	2.2700	2.4000	2.4000	15,300
05 July 2022	2.4000	2.4000	2.3160	2.3800	2.3800	20,100
01 July 2022	2.4700	2.6400	2.2500	2.4100	2.4100	64,600
30 June 2022	2.5700	2.6340	2.4400	2.4900	2.4900	133,800
29 June 2022	2.7200	2.7200	2.5100	2.6300	2.6300	89,200
28 June 2022	2.9300	2.9410	2.4400	2.6800	2.6800	137,400
27 June 2022	2.8800	2.8800	2.7400	2.8400	2.8400	73,500
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
23 June 2022	1:2 Stock split
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6463-0.0042(-0.64%)

ASX 2006,815.70+116.40(+1.74%)

OIL87.33+0.81(+0.94%)

GOLD1,719.20-11.30(-0.65%)

BTC-AUD31,090.14-148.03(-0.47%)

News that makes you smarter and richer... For free.

WISeKey International Holding AG (WKEY)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6463
-0.0042(-0.64%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
87.33
+0.81(+0.94%)

GOLD
1,719.20
-11.30(-0.65%)

BTC-AUD
31,090.14
-148.03(-0.47%)