WISeKey International Hol... (WKEY)
NASDAQ: WKEY
· Real-Time Price · USD
5.26
-0.04 (-0.75%)
At close: Sep 08, 2025, 3:59 PM
5.25
-0.19%
After-hours: Sep 08, 2025, 07:27 PM EDT
WKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.29 | 5.39 | 5.15 | 5.30 | 5.30 | 2.71% | 34,920 |
| Sep 4, 2025 | 5.36 | 5.36 | 5.10 | 5.16 | 5.16 | -0.77% | 35,700 |
| Sep 3, 2025 | 5.37 | 5.45 | 5.07 | 5.20 | 5.20 | -3.53% | 40,200 |
| Sep 2, 2025 | 5.39 | 5.49 | 5.20 | 5.39 | 5.39 | -0.19% | 32,738 |
| Aug 29, 2025 | 5.56 | 5.56 | 5.25 | 5.40 | 5.40 | -2.70% | 53,841 |
| Aug 28, 2025 | 5.55 | 5.80 | 5.46 | 5.55 | 5.55 | -0.18% | 39,727 |
| Aug 27, 2025 | 5.55 | 5.74 | 5.43 | 5.56 | 5.56 | 2.39% | 35,125 |
| Aug 26, 2025 | 5.46 | 5.64 | 5.35 | 5.43 | 5.43 | -0.37% | 40,700 |
| Aug 25, 2025 | 5.19 | 5.55 | 5.12 | 5.45 | 5.45 | 2.64% | 70,352 |
| Aug 22, 2025 | 5.01 | 5.40 | 4.96 | 5.31 | 5.31 | 4.53% | 62,026 |
| Aug 21, 2025 | 5.16 | 5.19 | 4.90 | 5.08 | 5.08 | 1.20% | 38,600 |
| Aug 20, 2025 | 5.00 | 5.06 | 4.75 | 5.02 | 5.02 | 1.62% | 57,160 |
| Aug 19, 2025 | 5.26 | 5.26 | 4.80 | 4.94 | 4.94 | -5.90% | 85,600 |
| Aug 18, 2025 | 5.20 | 5.38 | 5.18 | 5.25 | 5.25 | -0.38% | 39,707 |
| Aug 15, 2025 | 5.28 | 5.39 | 5.10 | 5.27 | 5.27 | 0.57% | 70,802 |
| Aug 14, 2025 | 5.38 | 5.48 | 5.20 | 5.24 | 5.24 | -2.96% | 61,428 |
| 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 |