UK markets open in 1 hour 35 minutes

WISeKey International Holding AG (WKEY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.62000.0000 (0.00%)
At close: 04:00PM EDT
2.5800 -0.04 (-1.53%)
After hours: 07:38PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 20222.59002.79002.59002.62002.620027,800
17 Aug 20222.64802.65002.58002.58002.580015,100
16 Aug 20222.63002.70002.56502.58002.580022,600
15 Aug 20222.68002.71002.60002.60002.600013,900
12 Aug 20222.62002.73002.60002.63002.630023,100
11 Aug 20222.64002.73702.59102.68002.680040,400
10 Aug 20222.66002.70002.52902.57002.570015,900
09 Aug 20222.65002.69002.62002.62002.62009,600
08 Aug 20222.61002.69002.58002.67002.670042,400
05 Aug 20222.63002.64002.55502.64002.640010,000
04 Aug 20222.55002.80002.54002.63002.630087,300
03 Aug 20222.62002.62002.53002.55502.555042,100
02 Aug 20222.53002.59002.50002.53002.530011,600
01 Aug 20222.54002.54002.47002.52002.520010,500
29 Jul 20222.53902.53902.42702.50002.500010,600
28 Jul 20222.45002.50002.41002.45002.450012,500
27 Jul 20222.39002.44202.30002.39002.390036,900
26 Jul 20222.44002.55002.31002.34002.340047,500
25 Jul 20222.47002.50002.37002.38502.385018,000
22 Jul 20222.50502.50502.43002.48002.480011,300
21 Jul 20222.49002.52002.39002.47002.470062,200
20 Jul 20222.45002.55002.45002.53502.535040,700
19 Jul 20222.44702.49002.41002.45002.450019,200
18 Jul 20222.42002.47002.36002.41002.410035,900
15 Jul 20222.45002.56402.38802.39002.390025,600
14 Jul 20222.48002.54002.36002.41002.410038,800
13 Jul 20222.43002.58002.40002.50002.500042,500
12 Jul 20222.62002.67002.45502.50002.5000206,100
11 Jul 20222.43002.50002.42002.46002.460056,500
08 Jul 20222.42002.49002.41502.45002.450019,400
07 Jul 20222.41002.50002.41002.43502.435027,400
06 Jul 20222.35002.41002.27002.40002.400015,300
05 Jul 20222.40002.40002.31602.38002.380020,100
01 Jul 20222.47002.64002.25002.41002.410064,600
30 Jun 20222.57002.63402.44002.49002.4900133,800
29 Jun 20222.72002.72002.51002.63002.630089,200
28 Jun 20222.93002.94102.44002.68002.6800137,400
27 Jun 20222.88002.88002.74002.84002.840073,500
24 Jun 20222.77002.90002.71002.71002.710099,000
23 Jun 20222.75002.75002.50002.51002.5100103,600
23 Jun 20221:2 Stock split
22 Jun 20222.46002.84002.44002.66002.6600302,550
21 Jun 20222.68002.70002.40002.46002.460036,350
17 Jun 20222.60002.64002.40002.46002.460064,600
16 Jun 20222.66002.80002.54002.56002.560016,550
15 Jun 20222.58002.62002.46002.60002.600024,700
14 Jun 20222.78002.82002.50002.54002.540025,650
13 Jun 20222.70002.80002.56002.60802.608030,850
10 Jun 20222.82003.00002.72002.80002.800040,450
09 Jun 20222.92003.00002.80002.82002.820030,850
08 Jun 20222.96003.08002.88002.90002.900053,150
07 Jun 20223.04003.12002.98002.98002.980013,200
06 Jun 20223.28003.28003.10003.14003.140011,650
03 Jun 20223.18003.28003.10003.26003.260017,450
02 Jun 20223.26003.28003.12003.20003.200033,850
01 Jun 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...