Advertisement
Advertisement
U.S. Markets open in 2 hrs 33 mins
Advertisement
Advertisement
Advertisement
Advertisement

WISeKey International Holding AG (WKEY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.7900+0.1100 (+6.55%)
At close: 04:00PM EDT
1.7600 -0.03 (-1.68%)
Pre-Market: 06:55AM EDT
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022------
Oct 06, 20221.94002.27001.61501.79001.79005,818,200
Oct 05, 20221.67001.72001.66001.66001.660016,200
Oct 04, 20221.63001.67001.63001.64001.640010,600
Oct 03, 20221.67001.67001.55001.61001.610011,000
Sep 30, 20221.70001.70001.49001.55001.550034,300
Sep 29, 20221.53001.61001.44001.50001.500042,200
Sep 28, 20221.55001.55001.47001.53501.535010,300
Sep 27, 20221.47001.60001.41601.44001.440035,400
Sep 26, 20221.51001.51201.41001.47001.470014,800
Sep 23, 20221.63001.63001.45001.50001.500060,400
Sep 22, 20221.73001.77401.60001.65001.650063,200
Sep 21, 20222.21002.21001.58001.69001.6900375,700
Sep 20, 20222.30002.30902.17002.17002.17005,400
Sep 19, 20222.25002.31902.24002.24002.24008,500
Sep 16, 20222.35002.47002.26002.28002.280024,400
Sep 15, 20222.52002.52002.30902.42002.42008,100
Sep 14, 20222.40002.46002.36002.38002.380016,500
Sep 13, 20222.48002.48002.40002.40002.40005,200
Sep 12, 20222.38002.65002.38002.51002.510031,200
Sep 09, 20222.40002.45002.37002.44002.44004,600
Sep 08, 20222.35002.36002.30002.36002.36004,700
Sep 07, 20222.30002.36002.30002.34502.345010,800
Sep 06, 20222.53002.53002.34002.36002.36009,300
Sep 02, 20222.40002.51002.40002.45002.450016,000
Sep 01, 20222.39002.61002.29002.45002.450015,900
Aug 31, 20222.32002.43002.32002.43002.430018,300
Aug 30, 20222.39002.39002.25002.31002.310015,900
Aug 29, 20222.40002.43002.33002.37002.370016,700
Aug 26, 20222.45002.47502.26002.29002.290033,100
Aug 25, 20222.41002.41002.29902.38002.380014,000
Aug 24, 20222.40002.43002.30002.36002.360029,000
Aug 23, 20222.49002.50002.41002.43002.430025,600
Aug 22, 20222.46002.57002.44102.52002.520056,300
Aug 19, 20222.56002.56002.41002.45002.450023,500
Aug 18, 20222.59002.79002.59002.62002.620027,800
Aug 17, 20222.64802.65002.58002.58002.580015,100
Aug 16, 20222.63002.70002.56502.58002.580022,600
Aug 15, 20222.68002.71002.60002.60002.600013,900
Aug 12, 20222.62002.73002.60002.63002.630023,100
Aug 11, 20222.64002.73702.59102.68002.680040,400
Aug 10, 20222.66002.70002.52902.57002.570015,900
Aug 09, 20222.65002.69002.62002.62002.62009,600
Aug 08, 20222.61002.69002.58002.67002.670042,400
Aug 05, 20222.63002.64002.55502.64002.640010,000
Aug 04, 20222.55002.80002.54002.63002.630087,300
Aug 03, 20222.62002.62002.53002.55502.555042,100
Aug 02, 20222.53002.59002.50002.53002.530011,600
Aug 01, 20222.54002.54002.47002.52002.520010,500
Jul 29, 20222.53902.53902.42702.50002.500010,600
Jul 28, 20222.45002.50002.41002.45002.450012,500
Jul 27, 20222.39002.44202.30002.39002.390036,900
Jul 26, 20222.44002.55002.31002.34002.340047,500
Jul 25, 20222.47002.50002.37002.38502.385018,000
Jul 22, 20222.50502.50502.43002.48002.480011,300
Jul 21, 20222.49002.52002.39002.47002.470062,200
Jul 20, 20222.45002.55002.45002.53502.535040,700
Jul 19, 20222.44702.49002.41002.45002.450019,200
Jul 18, 20222.42002.47002.36002.41002.410035,900
Jul 15, 20222.45002.56402.38802.39002.390025,600
Jul 14, 20222.48002.54002.36002.41002.410038,800
Jul 13, 20222.43002.58002.40002.50002.500042,500
Jul 12, 20222.62002.67002.45502.50002.5000206,100
Jul 11, 20222.43002.50002.42002.46002.460056,500
Jul 08, 20222.42002.49002.41502.45002.450019,400
Jul 07, 20222.41002.50002.41002.43502.435027,400
Jul 06, 20222.35002.41002.27002.40002.400015,300
Jul 05, 20222.40002.40002.31602.38002.380020,100
Jul 01, 20222.47002.64002.25002.41002.410064,600
Jun 30, 20222.57002.63402.44002.49002.4900133,800
Jun 29, 20222.72002.72002.51002.63002.630089,200
Jun 28, 20222.93002.94102.44002.68002.6800137,400
Jun 27, 20222.88002.88002.74002.84002.840073,500
Jun 24, 20222.77002.90002.71002.71002.710099,000
Jun 23, 20222.75002.75002.50002.51002.5100103,600
Jun 22, 20222.46002.84002.44002.66002.6600302,550
Jun 21, 20222.68002.70002.40002.46002.460036,350
Jun 17, 20222.60002.64002.40002.46002.460064,600
Jun 16, 20222.66002.80002.54002.56002.560016,550
Jun 15, 20222.58002.62002.46002.60002.600024,700
Jun 14, 20222.78002.82002.50002.54002.540025,650
Jun 13, 20222.70002.80002.56002.60802.608030,850
Jun 10, 20222.82003.00002.72002.80002.800040,450
Jun 09, 20222.92003.00002.80002.82002.820030,850
Jun 08, 20222.96003.08002.88002.90002.900053,150
Jun 07, 20223.04003.12002.98002.98002.980013,200
Jun 06, 20223.28003.28003.10003.14003.140011,650
Jun 03, 20223.18003.28003.10003.26003.260017,450
Jun 02, 20223.26003.28003.12003.20003.200033,850
Jun 01, 20223.16003.28003.16003.28003.280012,650
May 31, 20223.16003.21603.06003.18003.180035,350
May 27, 20223.08003.16003.04003.16003.160014,550
May 26, 20223.08003.10003.00003.10003.100014,550
May 25, 20223.02003.08002.96003.00003.000012,850
May 24, 20222.98003.07802.96602.98002.980010,600
May 23, 20222.96003.08002.92003.06003.060014,100
May 20, 20223.02003.12002.90003.00003.000017,600
May 19, 20223.00003.14002.96003.00003.000017,800
May 18, 20222.98003.14002.88002.90002.900010,700
May 17, 20223.06003.18003.00003.03003.030025,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement