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

6.00

0.00 (0.00%)

Dec 19 2024 - Closed

Delayed by 15 minutes

WKEY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 19 2024	6.00	-1.70	-22.08%	7.42	7.43	5.77	2,665,084
Dec 18 2024	7.70	-1.75	-18.52%	9.11	9.5985	7.41	3,703,321
Dec 17 2024	9.45	-2.55	-21.25%	10.90	10.90	8.61	6,508,309
Dec 16 2024	12.00	4.16	53.06%	9.00	14.00	9.00	51,453,202
Dec 13 2024	7.84	4.56	139.02%	3.305	8.38	3.30	74,933,092
Dec 12 2024	3.28	0.88	36.67%	2.55	3.89	2.46	8,545,142
Dec 11 2024	2.40	0.12	5.26%	2.6579	2.88	2.28	1,784,860
Dec 10 2024	2.28	0.06	2.70%	2.15	2.3499	2.13	157,600
Dec 09 2024	2.22	0.16	7.77%	2.11	2.22	2.06	67,129
Dec 06 2024	2.06	0.01	0.48%	2.11	2.14	1.96	77,430
Dec 05 2024	2.0501	0.06	3.02%	2.02	2.08	2.02	30,472
Dec 04 2024	1.99	0.00	0.00%	2.01	2.03	1.90	17,506
Dec 03 2024	1.99	-0.13	-6.13%	2.14	2.1738	1.93	69,444
Dec 02 2024	2.12	0.03	1.44%	2.11	2.14	2.03	45,990
Nov 29 2024	2.09	0.02	0.97%	2.09	2.18	2.03	26,658
Nov 27 2024	2.07	-0.04	-1.90%	2.16	2.1899	2.02	26,841
Nov 26 2024	2.11	-0.28	-11.72%	2.16	2.18	2.00	153,151
Nov 25 2024	2.39	0.30	14.35%	2.03	2.40	2.02	332,926
Nov 22 2024	2.09	0.15	7.73%	1.85	2.09	1.83	72,356
Nov 21 2024	1.94	-0.03	-1.52%	1.9713	1.98	1.87	19,525
Nov 20 2024	1.97	-0.06	-2.96%	1.96	2.00	1.91	21,743
Nov 19 2024	2.03	0.06	3.05%	1.85	2.09	1.85	131,503
Nov 18 2024	1.97	0.08	4.23%	1.92	1.9965	1.8335	45,093
Nov 15 2024	1.89	-0.08	-4.06%	1.961	1.97	1.8073	28,769
Nov 14 2024	1.9699	0.22	12.57%	1.75	1.97	1.75	70,393
Nov 13 2024	1.75	0.08	4.79%	1.67	1.8313	1.65	54,077
Nov 12 2024	1.67	-0.01	-0.30%	1.67	1.77	1.62	28,847
Nov 11 2024	1.675	-0.17	-8.97%	1.83	1.8708	1.61	41,794
Nov 08 2024	1.84	0.04	2.22%	1.81	1.93	1.80	17,740
Nov 07 2024	1.80	-0.08	-4.26%	1.91	1.97	1.80	12,772
Nov 06 2024	1.88	-0.10	-5.05%	1.90	1.9828	1.85	11,629
Nov 05 2024	1.98	0.06	3.13%	1.98	1.98	1.92	8,780
Nov 04 2024	1.92	-0.02	-1.03%	1.99	2.02	1.92	15,469
Nov 01 2024	1.94	-0.03	-1.52%	1.97	2.04	1.93	14,449
Oct 31 2024	1.97	-0.03	-1.50%	2.00	2.00	1.965	12,891
Oct 30 2024	2.00	-0.02	-0.99%	2.00	2.035	2.00	5,708
Oct 29 2024	2.02	-0.03	-1.46%	2.02	2.03	2.00	6,926
Oct 28 2024	2.05	-0.05	-2.38%	2.07	2.07	2.00	8,652
Oct 25 2024	2.10	0.02	0.96%	2.06	2.1599	2.00	13,947
Oct 24 2024	2.08	-0.08	-3.70%	2.20	2.20	2.01	29,339
Oct 23 2024	2.16	0.08	3.85%	2.09	2.20	1.98	80,615
Oct 22 2024	2.08	-0.03	-1.42%	2.17	2.17	2.00	29,606
Oct 21 2024	2.11	-0.07	-3.21%	2.21	2.21	2.11	7,406
Oct 18 2024	2.18	0.00	0.00%	2.18	2.20	2.1501	8,547
Oct 17 2024	2.18	-0.01	-0.46%	2.18	2.2101	2.15	13,764
Oct 16 2024	2.19	-0.04	-1.79%	2.13	2.23	2.13	10,837
Oct 15 2024	2.23	0.11	5.18%	2.08	2.23	2.08	8,706
Oct 14 2024	2.1201	0.01	0.48%	2.08	2.24	2.07	34,533
Oct 11 2024	2.11	-0.12	-5.38%	2.19	2.30	2.08	65,908
Oct 10 2024	2.23	0.03	1.36%	2.10	2.2946	2.10	48,277
Oct 09 2024	2.20	-0.10	-4.35%	2.23	2.30	2.15	14,428
Oct 08 2024	2.30	-0.01	-0.43%	2.3237	2.38	2.20	100,570
Oct 07 2024	2.31	0.03	1.32%	2.27	2.39	2.2605	56,804
Oct 04 2024	2.28	-0.02	-0.87%	2.217	2.3161	2.152	22,186
Oct 03 2024	2.30	0.08	3.60%	2.29	2.30	2.22	10,344
Oct 02 2024	2.22	-0.06	-2.63%	2.26	2.33	2.22	5,737
Oct 01 2024	2.28	-0.04	-1.72%	2.32	2.34	2.15	76,442
Sep 30 2024	2.32	0.12	5.45%	2.22	2.33	2.14	54,163
Sep 27 2024	2.20	0.05	2.33%	2.18	2.20	2.13	5,641
Sep 26 2024	2.15	-0.13	-5.70%	2.29	2.29	2.1101	14,882
Sep 25 2024	2.28	0.11	5.07%	2.17	2.33	2.12	3,289
Sep 24 2024	2.17	0.05	2.36%	2.20	2.21	2.10	6,506
Sep 23 2024	2.12	-0.13	-5.78%	2.12	2.15	2.10	13,477

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