Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

WISeKey International Holding AG (WKEY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
5.89-0.16 (-2.64%)
At close: 4:00PM EDT
5.99 +0.10 (+1.70%)
After hours: 07:55PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20216.066.105.855.895.89293,300
Oct 14, 20216.456.466.016.056.05447,500
Oct 13, 20215.966.405.896.166.16497,400
Oct 12, 20216.196.195.825.925.92439,600
Oct 11, 20216.106.556.096.106.10415,800
Oct 08, 20216.306.306.156.256.2594,700
Oct 07, 20216.206.356.076.266.26218,400
Oct 06, 20215.916.205.886.146.14415,600
Oct 05, 20216.186.205.856.016.01300,200
Oct 04, 20216.066.105.795.965.96286,300
Oct 01, 20216.306.405.736.056.05458,600
Sep 30, 20216.336.506.116.256.25442,300
Sep 29, 20216.776.846.096.206.20809,700
Sep 28, 20216.867.006.636.806.80567,200
Sep 27, 20216.937.256.817.047.04462,000
Sep 24, 20217.147.306.916.956.95407,800
Sep 23, 20216.777.306.757.307.30816,000
Sep 22, 20216.827.096.766.806.801,349,400
Sep 21, 20217.197.246.526.656.651,058,800
Sep 20, 20217.617.826.917.067.061,306,500
Sep 17, 20218.398.568.048.178.171,038,800
Sep 16, 20218.068.547.988.368.36937,700
Sep 15, 20217.638.017.447.907.901,014,700
Sep 14, 20218.018.217.407.597.59769,200
Sep 13, 20218.008.547.628.008.001,856,400
Sep 10, 20218.889.338.118.218.212,136,800
Sep 09, 20218.259.378.168.768.764,016,200
Sep 08, 20217.288.497.258.238.234,486,700
Sep 07, 20217.107.337.057.237.23574,200
Sep 03, 20217.237.246.967.047.04344,400
Sep 02, 20217.567.927.087.177.171,440,100
Sep 01, 20218.078.397.477.617.612,645,600
Aug 31, 20217.998.327.408.128.122,740,600
Aug 30, 20217.208.957.028.038.038,000,600
Aug 27, 20216.957.226.817.107.10565,600
Aug 26, 20217.007.396.816.906.90741,500
Aug 25, 20216.847.446.507.057.051,674,400
Aug 24, 20216.507.506.426.806.803,024,700
Aug 23, 20216.406.616.406.526.52162,200
Aug 20, 20216.306.456.176.346.34165,800
Aug 19, 20216.156.376.146.206.20132,200
Aug 18, 20216.157.046.026.276.27662,500
Aug 17, 20216.346.345.956.066.06438,900
Aug 16, 20216.196.225.916.136.13163,200
Aug 13, 20216.316.375.916.066.06158,300
Aug 12, 20216.306.426.136.216.21343,200
Aug 11, 20216.516.556.206.376.37291,100
Aug 10, 20216.766.816.396.466.46521,500
Aug 09, 20216.637.006.556.766.76979,000
Aug 06, 20216.806.936.646.666.66351,900
Aug 05, 20216.756.856.656.746.74180,800
Aug 04, 20216.827.106.606.746.74483,400
Aug 03, 20216.896.976.656.726.7299,400
Aug 02, 20216.927.096.776.956.95399,400
Jul 30, 20216.756.866.716.846.8491,200
Jul 29, 20216.836.906.766.846.8475,700
Jul 28, 20216.696.856.626.836.83196,800
Jul 27, 20216.796.826.576.716.71152,900
Jul 26, 20216.716.986.596.866.86471,000
Jul 23, 20216.736.756.476.546.54163,900
Jul 22, 20216.817.036.656.796.79227,200
Jul 21, 20216.776.946.686.836.83292,300
Jul 20, 20216.706.896.556.596.59412,000
Jul 19, 20216.686.966.516.696.69312,700
Jul 16, 20216.876.966.626.756.75221,100
Jul 15, 20216.907.296.716.796.79760,900
Jul 14, 20217.127.296.826.926.92254,000
Jul 13, 20216.997.496.897.017.01663,700
Jul 12, 20217.257.336.917.077.07231,500
Jul 09, 20216.807.706.807.197.191,276,500
Jul 08, 20216.946.946.606.666.66189,300
Jul 07, 20217.057.126.816.926.92186,100
Jul 06, 20216.967.056.806.966.96158,800
Jul 02, 20217.067.086.706.786.78158,100
Jul 01, 20217.087.286.826.906.90483,100
Jun 30, 20217.227.287.057.177.17168,100
Jun 29, 20217.507.697.167.197.19659,500
Jun 28, 20217.577.827.357.477.47221,500
Jun 25, 20217.627.687.487.667.6698,200
Jun 24, 20217.617.737.527.617.61119,700
Jun 23, 20217.397.687.277.597.59347,200
Jun 22, 20217.547.677.167.327.32617,000
Jun 21, 20217.657.717.307.517.51488,700
Jun 18, 20217.677.927.527.667.66234,400
Jun 17, 20217.898.007.557.757.75270,500
Jun 16, 20217.988.157.727.967.96219,800
Jun 15, 20218.508.507.917.957.95468,400
Jun 14, 20218.358.708.158.378.37255,400
Jun 11, 20218.508.608.238.408.40296,500
Jun 10, 20218.628.798.148.278.27713,100
Jun 09, 20218.318.988.248.658.651,204,400
Jun 08, 20218.238.458.018.378.37404,500
Jun 07, 20217.698.877.698.258.252,137,500
Jun 04, 20217.767.957.707.797.79271,400
Jun 03, 20217.908.197.677.717.71755,400
Jun 02, 20218.408.497.797.957.95537,400
Jun 01, 20217.918.657.708.498.491,360,100
May 28, 20217.787.997.597.847.84350,400
May 27, 20218.138.137.707.757.75275,600
May 26, 20217.608.347.568.198.19929,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement