UK Markets open in 6 hrs 16 mins

WISeKey International Holding AG (WKEY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.30-0.37 (-6.53%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20215.025.124.905.085.08105,400
24 Nov 20214.935.244.835.175.17263,700
23 Nov 20215.005.114.844.934.93541,000
22 Nov 20215.355.354.844.884.88663,600
19 Nov 20215.325.405.205.265.26367,100
18 Nov 20215.705.725.225.305.30471,000
17 Nov 20215.875.945.665.675.67312,500
16 Nov 20215.786.225.705.925.92899,800
15 Nov 20215.875.945.745.815.81186,200
12 Nov 20215.585.975.565.905.90984,800
11 Nov 20215.675.735.525.585.58311,300
10 Nov 20215.996.125.615.735.73978,400
09 Nov 20215.755.895.505.845.84956,300
08 Nov 20215.705.835.605.785.78403,800
05 Nov 20215.835.895.555.715.71561,000
04 Nov 20215.995.995.725.825.82664,600
03 Nov 20216.076.145.915.925.92672,100
02 Nov 20216.046.855.956.116.112,368,300
01 Nov 20216.076.205.956.086.08438,300
29 Oct 20216.066.255.925.985.98622,100
28 Oct 20216.026.365.976.066.06617,600
27 Oct 20216.056.115.875.945.94533,500
26 Oct 20216.556.576.036.076.07762,700
25 Oct 20215.906.805.876.666.662,098,600
22 Oct 20216.256.385.715.925.921,372,600
21 Oct 20216.096.105.865.955.95139,700
20 Oct 20216.046.205.916.016.01370,500
19 Oct 20215.856.145.855.955.95415,100
18 Oct 20215.965.995.735.875.87385,800
15 Oct 20216.066.105.855.895.89293,300
14 Oct 20216.456.466.016.056.05447,500
13 Oct 20215.966.405.896.166.16497,400
12 Oct 20216.196.195.825.925.92439,600
11 Oct 20216.106.556.096.106.10415,800
08 Oct 20216.306.306.156.256.2594,700
07 Oct 20216.206.356.076.266.26218,400
06 Oct 20215.916.205.886.146.14415,600
05 Oct 20216.186.205.856.016.01300,200
04 Oct 20216.066.105.795.965.96286,300
01 Oct 20216.306.405.736.056.05458,600
30 Sept 20216.336.506.116.256.25442,300
29 Sept 20216.776.846.096.206.20809,700
28 Sept 20216.867.006.636.806.80567,200
27 Sept 20216.937.256.817.047.04462,000
24 Sept 20217.147.306.916.956.95407,800
23 Sept 20216.777.306.757.307.30816,000
22 Sept 20216.827.096.766.806.801,349,400
21 Sept 20217.197.246.526.656.651,058,800
20 Sept 20217.617.826.917.067.061,306,500
17 Sept 20218.398.568.048.178.171,038,800
16 Sept 20218.068.547.988.368.36937,700
15 Sept 20217.638.017.447.907.901,014,700
14 Sept 20218.018.217.407.597.59769,200
13 Sept 20218.008.547.628.008.001,856,400
10 Sept 20218.889.338.118.218.212,136,800
09 Sept 20218.259.378.168.768.764,016,200
08 Sept 20217.288.497.258.238.234,486,700
07 Sept 20217.107.337.057.237.23574,200
03 Sept 20217.237.246.967.047.04344,400
02 Sept 20217.567.927.087.177.171,440,100
01 Sept 20218.078.397.477.617.612,645,600
31 Aug 20217.998.327.408.128.122,740,600
30 Aug 20217.208.957.028.038.038,000,600
27 Aug 20216.957.226.817.107.10565,600
26 Aug 20217.007.396.816.906.90741,500
25 Aug 20216.847.446.507.057.051,674,400
24 Aug 20216.507.506.426.806.803,024,700
23 Aug 20216.406.616.406.526.52162,200
20 Aug 20216.306.456.176.346.34165,800
19 Aug 20216.156.376.146.206.20132,200
18 Aug 20216.157.046.026.276.27662,500
17 Aug 20216.346.345.956.066.06438,900
16 Aug 20216.196.225.916.136.13163,200
13 Aug 20216.316.375.916.066.06158,300
12 Aug 20216.306.426.136.216.21343,200
11 Aug 20216.516.556.206.376.37291,100
10 Aug 20216.766.816.396.466.46521,500
09 Aug 20216.637.006.556.766.76979,000
06 Aug 20216.806.936.646.666.66351,900
05 Aug 20216.756.856.656.746.74180,800
04 Aug 20216.827.106.606.746.74483,400
03 Aug 20216.896.976.656.726.7299,400
02 Aug 20216.927.096.776.956.95399,400
30 Jul 20216.756.866.716.846.8491,200
29 Jul 20216.836.906.766.846.8475,700
28 Jul 20216.696.856.626.836.83196,800
27 Jul 20216.796.826.576.716.71152,900
26 Jul 20216.716.986.596.866.86471,000
23 Jul 20216.736.756.476.546.54163,900
22 Jul 20216.817.036.656.796.79227,200
21 Jul 20216.776.946.686.836.83292,300
20 Jul 20216.706.896.556.596.59412,000
19 Jul 20216.686.966.516.696.69312,700
16 Jul 20216.876.966.626.756.75221,100
15 Jul 20216.907.296.716.796.79760,900
14 Jul 20217.127.296.826.926.92254,000
13 Jul 20216.997.496.897.017.01663,700
12 Jul 20217.257.336.917.077.07231,500
09 Jul 20216.807.706.807.197.191,276,500
08 Jul 20216.946.946.606.666.66189,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...