Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
WISeKey International Holdings AG (WKEY)
WISeKey International Holdings AG (WKEY) Historical

WKEY WISeKey International Holdings AG

2.29

0.00 (0.00%)

Pre Market

Last Updated: 07:44:12

Delayed by 15 minutes

WKEY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 18 2024	2.29	0.06	2.69%	2.18	2.44	2.1312	49,007
Sep 17 2024	2.23	-0.04	-1.76%	2.24	2.30	2.2006	10,178
Sep 16 2024	2.27	0.13	6.07%	2.23	2.30	2.23	12,705
Sep 13 2024	2.14	-0.05	-2.28%	2.18	2.30	2.12	20,093
Sep 12 2024	2.19	0.02	0.92%	2.06	2.21	2.06	3,660
Sep 11 2024	2.17	-0.06	-2.69%	2.21	2.3242	2.10	31,918
Sep 10 2024	2.23	-0.11	-4.70%	2.28	2.342	2.23	17,655
Sep 09 2024	2.34	0.15	6.85%	2.18	2.38	2.18	15,577
Sep 06 2024	2.19	-0.10	-4.36%	2.265	2.3076	2.08	17,986
Sep 05 2024	2.2899	0.06	2.92%	2.215	2.44	2.15	69,365
Sep 04 2024	2.225	0.17	8.14%	2.08	2.30	2.0201	38,410
Sep 03 2024	2.0575	0.00	-0.12%	2.2417	2.2417	2.055	7,350
Aug 30 2024	2.06	-0.13	-5.94%	2.13	2.26	2.06	12,572
Aug 29 2024	2.19	-0.01	-0.45%	2.19	2.218	2.15	7,669
Aug 28 2024	2.20	-0.05	-2.00%	2.31	2.37	2.149	14,805
Aug 27 2024	2.245	-0.17	-6.85%	2.40	2.40	2.15	46,274
Aug 26 2024	2.41	0.09	3.88%	2.34	2.44	2.26	102,321
Aug 23 2024	2.32	0.21	9.95%	2.12	2.32	2.1184	62,310
Aug 22 2024	2.11	-0.11	-4.74%	2.14	2.35	2.09	11,503
Aug 21 2024	2.215	0.01	0.65%	2.21	2.27	2.02	27,521
Aug 20 2024	2.2007	0.07	3.32%	2.22	2.30	2.13	41,296
Aug 19 2024	2.13	-0.03	-1.39%	2.16	2.25	2.04	63,924
Aug 16 2024	2.16	0.01	0.69%	2.2172	2.31	2.1001	33,428
Aug 15 2024	2.1451	-0.11	-5.08%	2.37	2.38	2.1451	53,526
Aug 14 2024	2.26	-0.82	-26.62%	2.70	2.70	2.03	314,369
Aug 13 2024	3.08	0.58	23.20%	2.46	3.4425	2.25	1,991,893
Aug 12 2024	2.4999	0.55	28.20%	2.00	2.5799	1.97	234,401
Aug 09 2024	1.95	0.05	2.88%	2.02	2.12	1.90	4,490
Aug 08 2024	1.8954	-0.11	-5.71%	2.06	2.06	1.80	10,219
Aug 07 2024	2.0101	0.00	-0.24%	2.085	2.1199	2.0101	12,711
Aug 06 2024	2.015	0.05	2.28%	1.97	2.015	1.97	1,723
Aug 05 2024	1.97	-0.08	-3.90%	1.94	2.00	1.7884	37,073
Aug 02 2024	2.05	0.01	0.49%	1.99	2.08	1.93	9,073
Aug 01 2024	2.04	0.03	1.49%	2.01	2.05	1.98	3,913
Jul 31 2024	2.01	-0.04	-1.95%	2.03	2.05	1.98	4,316
Jul 30 2024	2.05	0.00	0.00%	2.03	2.1115	1.99	6,592
Jul 29 2024	2.05	-0.05	-2.38%	2.16	2.16	2.05	4,398
Jul 26 2024	2.10	0.00	0.00%	2.07	2.10	2.06	1,726
Jul 25 2024	2.10	0.07	3.63%	2.01	2.10	2.01	13,231
Jul 24 2024	2.0265	-0.05	-2.34%	2.01	2.10	2.01	7,742
Jul 23 2024	2.075	-0.03	-1.43%	2.09	2.1799	2.00	11,784
Jul 22 2024	2.105	-0.05	-2.32%	2.15	2.20	2.09	3,031
Jul 19 2024	2.155	0.02	0.94%	2.18	2.19	2.08	4,658
Jul 18 2024	2.135	0.04	2.15%	2.14	2.20	2.09	6,998
Jul 17 2024	2.09	-0.07	-3.25%	2.08	2.17	2.0201	4,559
Jul 16 2024	2.1603	0.02	0.71%	2.12	2.20	2.03	9,821
Jul 15 2024	2.145	-0.04	-1.61%	2.23	2.23	2.00	21,032
Jul 12 2024	2.18	0.03	1.40%	2.20	2.25	2.135	8,037
Jul 11 2024	2.15	0.00	0.20%	2.23	2.23	2.11	6,919
Jul 10 2024	2.1458	0.02	0.74%	2.09	2.16	2.09	7,189
Jul 09 2024	2.13	-0.09	-4.05%	2.15	2.2139	2.13	7,234
Jul 08 2024	2.22	-0.01	-0.45%	2.28	2.28	2.20	5,724
Jul 05 2024	2.23	-0.02	-0.89%	2.16	2.26	2.16	5,824
Jul 03 2024	2.25	-0.02	-0.88%	2.30	2.36	2.20	52,912
Jul 02 2024	2.27	0.04	1.89%	2.24	2.30	2.23	11,555
Jul 01 2024	2.228	-0.03	-1.42%	2.26	2.28	2.18	31,726
Jun 28 2024	2.26	0.03	1.35%	2.22	2.30	2.20	7,988
Jun 27 2024	2.23	-0.07	-3.04%	2.23	2.30	2.07	28,701
Jun 26 2024	2.30	0.15	6.98%	2.21	2.30	2.14	21,702
Jun 25 2024	2.15	0.01	0.47%	2.11	2.16	2.07	3,881
Jun 24 2024	2.14	-0.01	-0.47%	2.15	2.15	2.06	18,845
Jun 21 2024	2.15	-0.02	-1.14%	2.16	2.19	2.01	2,876

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions