WISeKey International Hol... (WKEY)
NASDAQ: WKEY
· Real-Time Price · USD
5.33
-0.07 (-1.30%)
At close: Aug 14, 2025, 3:59 PM
5.23
-1.88%
Pre-market: Aug 15, 2025, 04:57 AM EDT
WKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.38 | 5.48 | 5.20 | 5.24 | 5.24 | -2.96% | 61,388 |
| Aug 13, 2025 | 5.43 | 5.54 | 5.32 | 5.40 | 5.40 | -0.92% | 74,724 |
| Aug 12, 2025 | 5.36 | 5.50 | 5.27 | 5.45 | 5.45 | 1.68% | 78,904 |
| Aug 11, 2025 | 5.30 | 5.50 | 5.23 | 5.36 | 5.36 | 1.13% | 84,200 |
| Aug 8, 2025 | 5.55 | 5.62 | 5.26 | 5.30 | 5.30 | -1.30% | 51,300 |
| Aug 7, 2025 | 5.64 | 5.78 | 5.23 | 5.37 | 5.37 | -4.79% | 124,847 |
| Aug 6, 2025 | 5.75 | 5.98 | 5.55 | 5.64 | 5.64 | -0.35% | 67,955 |
| Aug 5, 2025 | 5.73 | 5.84 | 5.54 | 5.66 | 5.66 | -1.05% | 51,740 |
| Aug 4, 2025 | 5.61 | 5.72 | 5.41 | 5.72 | 5.72 | 8.54% | 133,520 |
| Aug 1, 2025 | 5.55 | 5.60 | 5.23 | 5.27 | 5.27 | -9.29% | 129,043 |
| Jul 31, 2025 | 5.90 | 5.93 | 5.67 | 5.81 | 5.81 | 0.00% | 114,515 |
| Jul 30, 2025 | 5.86 | 5.97 | 5.60 | 5.81 | 5.81 | -0.68% | 80,607 |
| Jul 29, 2025 | 6.02 | 6.15 | 5.76 | 5.85 | 5.85 | -2.17% | 114,515 |
| Jul 28, 2025 | 6.11 | 6.23 | 5.95 | 5.98 | 5.98 | -0.33% | 75,426 |
| Jul 25, 2025 | 5.97 | 6.19 | 5.83 | 6.00 | 6.00 | 0.84% | 91,522 |
| Jul 24, 2025 | 6.10 | 6.11 | 5.93 | 5.95 | 5.95 | -2.46% | 71,644 |
| Jul 23, 2025 | 6.12 | 6.22 | 6.00 | 6.10 | 6.10 | 2.87% | 130,644 |
| Jul 22, 2025 | 6.25 | 6.30 | 5.79 | 5.93 | 5.93 | -3.10% | 153,848 |
| Jul 21, 2025 | 6.53 | 6.67 | 6.02 | 6.12 | 6.12 | -6.13% | 192,220 |
| Jul 18, 2025 | 6.60 | 6.93 | 6.43 | 6.52 | 6.52 | 1.72% | 329,600 |