UK Markets close in 4 hrs 10 mins

WISeKey International Holding AG (WKEY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.5000-0.0300 (-1.96%)
At close: 04:00PM EDT
1.7400 +0.24 (+16.00%)
Pre-market: 04:45AM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022------
29 Sept 20221.53001.61001.44001.50001.500042,200
28 Sept 20221.55001.55001.47001.53501.535010,300
27 Sept 20221.47001.60001.41601.44001.440035,400
26 Sept 20221.51001.51201.41001.47001.470014,800
23 Sept 20221.63001.63001.45001.50001.500060,400
22 Sept 20221.73001.77401.60001.65001.650063,200
21 Sept 20222.21002.21001.58001.69001.6900375,700
20 Sept 20222.30002.30902.17002.17002.17005,400
19 Sept 20222.25002.31902.24002.24002.24008,500
16 Sept 20222.35002.47002.26002.28002.280024,400
15 Sept 20222.52002.52002.30902.42002.42008,100
14 Sept 20222.40002.46002.36002.38002.380016,500
13 Sept 20222.48002.48002.40002.40002.40005,200
12 Sept 20222.38002.65002.38002.51002.510031,200
09 Sept 20222.40002.45002.37002.44002.44004,600
08 Sept 20222.35002.36002.30002.36002.36004,700
07 Sept 20222.30002.36002.30002.34502.345010,800
06 Sept 20222.53002.53002.34002.36002.36009,300
02 Sept 20222.40002.51002.40002.45002.450016,000
01 Sept 20222.39002.61002.29002.45002.450015,900
31 Aug 20222.32002.43002.32002.43002.430018,300
30 Aug 20222.39002.39002.25002.31002.310015,900
29 Aug 20222.40002.43002.33002.37002.370016,700
26 Aug 20222.45002.47502.26002.29002.290033,100
25 Aug 20222.41002.41002.29902.38002.380014,000
24 Aug 20222.40002.43002.30002.36002.360029,000
23 Aug 20222.49002.50002.41002.43002.430025,600
22 Aug 20222.46002.57002.44102.52002.520056,300
19 Aug 20222.56002.56002.41002.45002.450023,500
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...