UK Markets open in 2 hrs 44 mins

WISeKey International Holding AG (WKEY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.5000-0.0200 (-1.32%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 2022------
20 May 20221.51001.56001.45001.50001.500035,200
19 May 20221.50001.57001.48001.50001.500035,600
18 May 20221.49001.57001.44001.45001.450021,400
17 May 20221.53001.59001.50001.51501.515051,200
16 May 20221.47001.50001.45001.49001.490024,000
13 May 20221.42001.49001.42001.47001.470059,600
12 May 20221.44001.47001.33001.38001.380095,800
11 May 20221.50001.62001.42001.44001.4400253,300
10 May 20221.57001.58801.40001.50001.5000106,500
09 May 20221.67001.69001.50001.53001.5300127,100
06 May 20221.68001.74501.61901.70001.700053,100
05 May 20221.75001.76001.62001.70001.700051,700
04 May 20221.71001.83001.69001.82001.8200139,200
03 May 20221.70001.78001.61001.75001.750087,800
02 May 20221.73001.74901.62001.72001.720056,000
29 Apr 20221.69001.81001.69001.75001.7500142,300
28 Apr 20221.71001.76001.61001.68001.6800232,800
27 Apr 20221.77001.95001.62001.66001.6600759,300
26 Apr 20222.01002.08001.63001.76001.76001,481,500
25 Apr 20221.95002.66001.93002.04002.04006,306,800
22 Apr 20222.03002.08001.93001.99001.990057,900
21 Apr 20222.10002.12002.02002.04002.040052,800
20 Apr 20222.15002.21002.06002.10002.1000147,800
19 Apr 20222.15002.19002.10002.15002.150079,800
18 Apr 20222.15002.17002.05002.14002.140048,800
14 Apr 20222.20002.29002.10002.15002.1500107,100
13 Apr 20222.18002.21002.14002.16002.160085,800
12 Apr 20222.21002.28002.14002.17002.1700102,100
11 Apr 20222.22002.26902.16002.19002.190093,000
08 Apr 20222.33002.36002.22002.26002.2600163,100
07 Apr 20222.42002.50002.18002.29002.2900433,900
06 Apr 20222.48002.57002.37002.41002.4100356,500
05 Apr 20222.65002.68102.49002.51002.5100322,500
04 Apr 20222.77003.00002.55002.65002.65001,971,600
01 Apr 20222.57002.97002.57002.81002.8100670,400
31 Mar 20222.69002.73002.56002.56002.5600151,600
30 Mar 20222.75002.81002.65002.70002.7000142,300
29 Mar 20222.88002.88002.74002.80002.8000118,600
28 Mar 20222.74002.84002.72002.82002.8200173,200
25 Mar 20222.90002.90002.66002.78002.7800240,400
24 Mar 20222.72003.01002.71002.85002.8500772,100
23 Mar 20222.81002.84002.70002.72002.7200182,100
22 Mar 20222.72002.83002.62002.82002.8200539,600
21 Mar 20222.75002.80002.65002.75002.7500337,800
18 Mar 20222.65002.85002.65002.80002.8000171,100
17 Mar 20222.66002.76002.59602.70002.7000175,900
16 Mar 20222.63002.63602.37302.53002.5300446,900
15 Mar 20222.56002.59002.37102.48002.4800154,000
14 Mar 20222.56002.65002.43002.48002.4800262,600
11 Mar 20222.62002.62002.55002.59002.5900106,500
10 Mar 20222.63002.66002.48002.56002.5600213,200
09 Mar 20222.80002.95002.60002.68002.6800534,200
08 Mar 20222.55002.73202.48002.70002.7000848,000
07 Mar 20222.52002.60702.43002.44002.4400161,700
04 Mar 20222.81002.81402.56002.63002.6300159,300
03 Mar 20222.87002.94002.77002.84002.8400170,600
02 Mar 20222.97003.15002.86002.89002.8900205,000
01 Mar 20223.11003.16002.91002.91002.9100134,700
28 Feb 20223.19003.36003.11003.14003.1400240,900
25 Feb 20223.13003.35003.07503.24003.2400486,100
24 Feb 20222.85003.29002.81003.07003.0700595,700
23 Feb 20223.10003.10002.97003.05003.050075,700
22 Feb 20223.10003.27003.02003.04003.0400146,200
18 Feb 20223.20003.23403.10003.21003.210064,800
17 Feb 20223.22003.30003.11003.16003.160053,100
16 Feb 20223.38003.38003.27003.29003.290069,200
15 Feb 20223.37003.38003.28003.35003.3500107,200
14 Feb 20223.24003.37703.21003.25003.250040,400
11 Feb 20223.41003.47003.23003.32003.3200116,200
10 Feb 20223.42003.56003.40003.44503.445071,300
09 Feb 20223.54003.59003.44003.48003.480065,000
08 Feb 20223.48003.53003.38003.49003.4900110,300
07 Feb 20223.45003.62003.44003.56003.5600169,300
04 Feb 20223.39003.45003.30003.40003.4000125,400
03 Feb 20223.40003.46003.33003.34003.3400124,100
02 Feb 20223.70003.71003.39003.46003.4600215,300
01 Feb 20223.51003.71003.43003.64003.6400356,200
31 Jan 20223.64003.70003.26003.56003.56002,220,600
28 Jan 20223.24003.34003.16503.25003.250087,900
27 Jan 20223.50003.50003.22003.25003.2500141,000
26 Jan 20223.56003.57003.39003.48003.4800163,800
25 Jan 20223.53003.57003.38903.47003.4700135,600
24 Jan 20223.38003.44003.16003.44003.4400224,200
21 Jan 20223.58003.60003.39003.56003.5600328,900
20 Jan 20223.85003.94003.58003.64003.6400387,400
19 Jan 20223.86003.96003.71003.79003.7900257,400
18 Jan 20224.05404.05603.80003.84003.8400289,500
14 Jan 20224.21004.23003.96003.99003.9900238,900
13 Jan 20224.60004.66004.20004.32004.32001,120,000
12 Jan 20224.33004.53004.26304.47004.4700200,900
11 Jan 20224.23004.48004.20004.33004.3300259,300
10 Jan 20224.15004.26004.08004.22004.2200105,400
07 Jan 20224.31004.39004.19004.33004.3300264,300
06 Jan 20224.15004.15403.93104.10004.1000335,400
05 Jan 20224.19004.27004.03904.11004.1100165,100
04 Jan 20224.29004.29004.05904.28004.2800341,200
03 Jan 20224.05004.18003.88004.07004.0700663,400
31 Dec 20213.94004.02003.86003.93003.9300270,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...