WISeKey International Holding AG (WKEY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 4.0538 | 4.0538 | 3.9100 | 3.9588 | 3.9588 | 135,429 |
| 14 Jan 2022 | 4.2100 | 4.2300 | 3.9600 | 3.9900 | 3.9900 | 238,400 |
| 13 Jan 2022 | 4.6000 | 4.6600 | 4.2000 | 4.3200 | 4.3200 | 1,120,000 |
| 12 Jan 2022 | 4.3300 | 4.5300 | 4.2630 | 4.4700 | 4.4700 | 200,900 |
| 11 Jan 2022 | 4.2300 | 4.4800 | 4.2000 | 4.3300 | 4.3300 | 259,300 |
| 10 Jan 2022 | 4.1500 | 4.2600 | 4.0800 | 4.2200 | 4.2200 | 105,400 |
| 07 Jan 2022 | 4.3100 | 4.3900 | 4.1900 | 4.3300 | 4.3300 | 264,000 |
| 06 Jan 2022 | 4.1500 | 4.1540 | 3.9310 | 4.1000 | 4.1000 | 335,400 |
| 05 Jan 2022 | 4.1900 | 4.2700 | 4.0390 | 4.1100 | 4.1100 | 165,100 |
| 04 Jan 2022 | 4.2900 | 4.2900 | 4.0590 | 4.2800 | 4.2800 | 341,200 |
| 03 Jan 2022 | 4.0500 | 4.1800 | 3.8800 | 4.0700 | 4.0700 | 663,400 |
| 31 Dec 2021 | 3.9400 | 4.0200 | 3.8600 | 3.9300 | 3.9300 | 270,900 |
| 30 Dec 2021 | 4.1600 | 4.2300 | 3.9400 | 3.9800 | 3.9800 | 522,500 |
| 29 Dec 2021 | 4.0400 | 4.6800 | 3.9000 | 4.0100 | 4.0100 | 1,826,900 |
| 28 Dec 2021 | 4.1100 | 4.1400 | 3.9700 | 4.0600 | 4.0600 | 174,800 |
| 27 Dec 2021 | 4.2000 | 4.2700 | 4.0900 | 4.1100 | 4.1100 | 184,500 |
| 23 Dec 2021 | 4.2200 | 4.2850 | 4.1200 | 4.2100 | 4.2100 | 110,700 |
| 22 Dec 2021 | 4.2500 | 4.3500 | 4.1800 | 4.2300 | 4.2300 | 137,700 |
| 21 Dec 2021 | 4.2400 | 4.3100 | 4.1610 | 4.2300 | 4.2300 | 137,300 |
| 20 Dec 2021 | 4.3000 | 4.3150 | 4.1400 | 4.1600 | 4.1600 | 169,500 |
| 17 Dec 2021 | 4.2300 | 4.3900 | 4.2000 | 4.3000 | 4.3000 | 80,700 |
| 16 Dec 2021 | 4.5500 | 4.5580 | 4.3000 | 4.3300 | 4.3300 | 93,800 |
| 15 Dec 2021 | 4.4000 | 4.5900 | 4.2850 | 4.5500 | 4.5500 | 112,300 |
| 14 Dec 2021 | 4.5000 | 4.5720 | 4.2800 | 4.4200 | 4.4200 | 93,800 |
| 13 Dec 2021 | 4.7500 | 4.7800 | 4.3900 | 4.3900 | 4.3900 | 202,000 |
| 10 Dec 2021 | 4.9100 | 4.9400 | 4.6800 | 4.7200 | 4.7200 | 100,200 |
| 09 Dec 2021 | 4.8800 | 4.9700 | 4.7200 | 4.7500 | 4.7500 | 137,100 |
| 08 Dec 2021 | 4.7300 | 4.9000 | 4.7160 | 4.8700 | 4.8700 | 120,800 |
| 07 Dec 2021 | 4.5200 | 4.6500 | 4.5000 | 4.6200 | 4.6200 | 170,000 |
| 06 Dec 2021 | 4.5000 | 4.5100 | 4.2400 | 4.4600 | 4.4600 | 314,000 |
| 03 Dec 2021 | 4.8300 | 4.8550 | 4.3910 | 4.5100 | 4.5100 | 321,900 |
| 02 Dec 2021 | 4.8300 | 4.9900 | 4.7300 | 4.8400 | 4.8400 | 158,700 |
| 01 Dec 2021 | 4.7400 | 4.9700 | 4.6700 | 4.7700 | 4.7700 | 203,500 |
| 30 Nov 2021 | 4.9400 | 5.0000 | 4.6600 | 4.7300 | 4.7300 | 471,700 |
| 29 Nov 2021 | 5.0800 | 5.1200 | 4.9300 | 5.0000 | 5.0000 | 311,100 |
| 26 Nov 2021 | 5.0200 | 5.1200 | 4.9000 | 5.0800 | 5.0800 | 105,400 |
| 24 Nov 2021 | 4.9300 | 5.2400 | 4.8300 | 5.1700 | 5.1700 | 263,700 |
| 23 Nov 2021 | 5.0000 | 5.1100 | 4.8400 | 4.9300 | 4.9300 | 541,000 |
| 22 Nov 2021 | 5.3500 | 5.3500 | 4.8400 | 4.8800 | 4.8800 | 663,600 |
| 19 Nov 2021 | 5.3200 | 5.4040 | 5.2050 | 5.2600 | 5.2600 | 367,100 |
| 18 Nov 2021 | 5.7000 | 5.7200 | 5.2200 | 5.3000 | 5.3000 | 471,000 |
| 17 Nov 2021 | 5.8700 | 5.9400 | 5.6600 | 5.6700 | 5.6700 | 312,500 |
| 16 Nov 2021 | 5.7800 | 6.2200 | 5.7000 | 5.9200 | 5.9200 | 899,800 |
| 15 Nov 2021 | 5.8700 | 5.9400 | 5.7450 | 5.8100 | 5.8100 | 186,200 |
| 12 Nov 2021 | 5.5800 | 5.9700 | 5.5600 | 5.9000 | 5.9000 | 984,800 |
| 11 Nov 2021 | 5.6700 | 5.7300 | 5.5200 | 5.5800 | 5.5800 | 311,300 |
| 10 Nov 2021 | 5.9940 | 6.1200 | 5.6100 | 5.7300 | 5.7300 | 978,400 |
| 09 Nov 2021 | 5.7500 | 5.8900 | 5.5000 | 5.8400 | 5.8400 | 956,300 |
| 08 Nov 2021 | 5.7000 | 5.8300 | 5.6000 | 5.7800 | 5.7800 | 403,800 |
| 05 Nov 2021 | 5.8300 | 5.8900 | 5.5500 | 5.7100 | 5.7100 | 561,000 |
| 04 Nov 2021 | 5.9900 | 5.9900 | 5.7200 | 5.8200 | 5.8200 | 664,600 |
| 03 Nov 2021 | 6.0700 | 6.1400 | 5.9100 | 5.9200 | 5.9200 | 672,100 |
| 02 Nov 2021 | 6.0400 | 6.8500 | 5.9500 | 6.1100 | 6.1100 | 2,368,300 |
| 01 Nov 2021 | 6.0700 | 6.2000 | 5.9500 | 6.0800 | 6.0800 | 438,300 |
| 29 Oct 2021 | 6.0600 | 6.2490 | 5.9200 | 5.9800 | 5.9800 | 622,100 |
| 28 Oct 2021 | 6.0200 | 6.3600 | 5.9700 | 6.0600 | 6.0600 | 617,600 |
| 27 Oct 2021 | 6.0500 | 6.1060 | 5.8700 | 5.9400 | 5.9400 | 533,500 |
| 26 Oct 2021 | 6.5500 | 6.5740 | 6.0300 | 6.0700 | 6.0700 | 762,700 |
| 25 Oct 2021 | 5.9000 | 6.8000 | 5.8700 | 6.6600 | 6.6600 | 2,098,600 |
| 22 Oct 2021 | 6.2500 | 6.3800 | 5.7100 | 5.9200 | 5.9200 | 1,372,600 |
| 21 Oct 2021 | 6.0900 | 6.1000 | 5.8600 | 5.9500 | 5.9500 | 139,700 |
| 20 Oct 2021 | 6.0400 | 6.2000 | 5.9100 | 6.0100 | 6.0100 | 370,500 |
| 19 Oct 2021 | 5.8500 | 6.1400 | 5.8500 | 5.9500 | 5.9500 | 415,100 |
| 18 Oct 2021 | 5.9600 | 5.9900 | 5.7300 | 5.8700 | 5.8700 | 385,800 |
| 15 Oct 2021 | 6.0600 | 6.1000 | 5.8500 | 5.8900 | 5.8900 | 293,300 |
| 14 Oct 2021 | 6.4500 | 6.4600 | 6.0100 | 6.0500 | 6.0500 | 447,500 |
| 13 Oct 2021 | 5.9600 | 6.4000 | 5.8900 | 6.1600 | 6.1600 | 497,400 |
| 12 Oct 2021 | 6.1900 | 6.1900 | 5.8200 | 5.9200 | 5.9200 | 439,600 |
| 11 Oct 2021 | 6.1000 | 6.5500 | 6.0900 | 6.1000 | 6.1000 | 415,800 |
| 08 Oct 2021 | 6.3000 | 6.3000 | 6.1500 | 6.2500 | 6.2500 | 94,700 |
| 07 Oct 2021 | 6.2000 | 6.3500 | 6.0700 | 6.2600 | 6.2600 | 218,400 |
| 06 Oct 2021 | 5.9100 | 6.2000 | 5.8800 | 6.1400 | 6.1400 | 415,600 |
| 05 Oct 2021 | 6.1800 | 6.2000 | 5.8500 | 6.0100 | 6.0100 | 300,200 |
| 04 Oct 2021 | 6.0600 | 6.1000 | 5.7900 | 5.9600 | 5.9600 | 286,300 |
| 01 Oct 2021 | 6.3000 | 6.4000 | 5.7300 | 6.0500 | 6.0500 | 458,600 |
| 30 Sept 2021 | 6.3340 | 6.5000 | 6.1100 | 6.2500 | 6.2500 | 442,300 |
| 29 Sept 2021 | 6.7700 | 6.8400 | 6.0900 | 6.2000 | 6.2000 | 809,700 |
| 28 Sept 2021 | 6.8600 | 7.0000 | 6.6300 | 6.8000 | 6.8000 | 567,200 |
| 27 Sept 2021 | 6.9300 | 7.2500 | 6.8100 | 7.0400 | 7.0400 | 462,000 |
| 24 Sept 2021 | 7.1400 | 7.3000 | 6.9100 | 6.9500 | 6.9500 | 407,800 |
| 23 Sept 2021 | 6.7700 | 7.3000 | 6.7500 | 7.3000 | 7.3000 | 816,000 |
| 22 Sept 2021 | 6.8210 | 7.0900 | 6.7600 | 6.8000 | 6.8000 | 1,349,400 |
| 21 Sept 2021 | 7.1900 | 7.2360 | 6.5220 | 6.6500 | 6.6500 | 1,058,800 |
| 20 Sept 2021 | 7.6100 | 7.8250 | 6.9120 | 7.0600 | 7.0600 | 1,306,500 |
| 17 Sept 2021 | 8.3900 | 8.5600 | 8.0400 | 8.1700 | 8.1700 | 1,038,800 |
| 16 Sept 2021 | 8.0600 | 8.5400 | 7.9800 | 8.3600 | 8.3600 | 937,700 |
| 15 Sept 2021 | 7.6300 | 8.0100 | 7.4400 | 7.9000 | 7.9000 | 1,014,700 |
| 14 Sept 2021 | 8.0100 | 8.2100 | 7.4000 | 7.5900 | 7.5900 | 769,200 |
| 13 Sept 2021 | 8.0000 | 8.5400 | 7.6200 | 8.0000 | 8.0000 | 1,856,400 |
| 10 Sept 2021 | 8.8800 | 9.3300 | 8.1100 | 8.2100 | 8.2100 | 2,136,800 |
| 09 Sept 2021 | 8.2500 | 9.3700 | 8.1600 | 8.7600 | 8.7600 | 4,016,200 |
| 08 Sept 2021 | 7.2800 | 8.4900 | 7.2500 | 8.2300 | 8.2300 | 4,486,700 |
| 07 Sept 2021 | 7.1000 | 7.3300 | 7.0500 | 7.2300 | 7.2300 | 574,200 |
| 03 Sept 2021 | 7.2300 | 7.2400 | 6.9610 | 7.0400 | 7.0400 | 344,400 |
| 02 Sept 2021 | 7.5600 | 7.9200 | 7.0800 | 7.1700 | 7.1700 | 1,440,100 |
| 01 Sept 2021 | 8.0700 | 8.3900 | 7.4700 | 7.6100 | 7.6100 | 2,645,600 |
| 31 Aug 2021 | 7.9900 | 8.3200 | 7.4000 | 8.1200 | 8.1200 | 2,740,600 |
| 30 Aug 2021 | 7.2000 | 8.9500 | 7.0200 | 8.0300 | 8.0300 | 8,000,600 |
| 27 Aug 2021 | 6.9500 | 7.2200 | 6.8100 | 7.1000 | 7.1000 | 565,600 |
| 26 Aug 2021 | 7.0000 | 7.3900 | 6.8100 | 6.9000 | 6.9000 | 741,500 |
| *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.
