WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
6.57
-0.55 (-7.72%)
Jun 27, 2025, 4:00 PM - Market closed
WKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.88 | 6.88 | 6.40 | 6.57 | 6.57 | -7.72% | 172,804 |
| Jun 26, 2025 | 6.50 | 7.12 | 6.31 | 7.12 | 7.12 | 13.02% | 239,258 |
| Jun 25, 2025 | 6.45 | 6.68 | 6.15 | 6.30 | 6.30 | -1.10% | 264,777 |
| Jun 24, 2025 | 6.10 | 6.52 | 6.02 | 6.37 | 6.37 | 7.60% | 417,336 |
| Jun 23, 2025 | 6.21 | 7.08 | 5.14 | 5.92 | 5.92 | -5.88% | 918,260 |
| Jun 20, 2025 | 6.32 | 6.38 | 5.94 | 6.29 | 6.29 | 2.95% | 193,032 |
| Jun 18, 2025 | 6.45 | 6.51 | 6.00 | 6.11 | 6.11 | -5.27% | 215,280 |
| Jun 17, 2025 | 6.60 | 6.64 | 6.24 | 6.45 | 6.45 | 0.55% | 202,794 |
| Jun 16, 2025 | 6.72 | 6.90 | 6.30 | 6.42 | 6.42 | 0.08% | 224,771 |
| Jun 13, 2025 | 6.68 | 6.78 | 6.40 | 6.41 | 6.41 | -5.74% | 156,773 |
| Jun 12, 2025 | 6.95 | 7.01 | 6.66 | 6.80 | 6.80 | -3.13% | 174,530 |
| Jun 11, 2025 | 7.18 | 7.40 | 6.81 | 7.02 | 7.02 | -2.70% | 264,315 |
| Jun 10, 2025 | 7.38 | 7.56 | 7.00 | 7.22 | 7.22 | -6.90% | 222,769 |
| Jun 9, 2025 | 6.76 | 8.11 | 6.63 | 7.75 | 7.75 | 17.60% | 783,195 |
| Jun 6, 2025 | 6.44 | 6.76 | 6.33 | 6.59 | 6.59 | 3.29% | 103,558 |
| Jun 5, 2025 | 6.73 | 6.79 | 6.12 | 6.38 | 6.38 | -4.35% | 90,878 |
| Jun 4, 2025 | 6.62 | 6.76 | 6.55 | 6.67 | 6.67 | -2.49% | 101,738 |
| Jun 3, 2025 | 6.24 | 6.88 | 6.10 | 6.84 | 6.84 | 13.06% | 181,694 |
| Jun 2, 2025 | 5.98 | 6.33 | 5.86 | 6.05 | 6.05 | -2.73% | 106,042 |
| May 30, 2025 | 6.70 | 6.73 | 6.00 | 6.22 | 6.22 | -3.86% | 134,484 |
| May 29, 2025 | 7.05 | 7.09 | 6.42 | 6.47 | 6.47 | -8.36% | 152,456 |
| May 28, 2025 | 7.19 | 7.42 | 6.91 | 7.06 | 7.06 | 1.44% | 181,482 |
| May 27, 2025 | 7.03 | 7.49 | 6.80 | 6.96 | 6.96 | 5.14% | 433,294 |
| May 23, 2025 | 6.90 | 6.94 | 6.37 | 6.62 | 6.62 | -7.28% | 196,367 |
| May 22, 2025 | 6.83 | 7.35 | 6.45 | 7.14 | 7.14 | 9.68% | 478,157 |
| May 21, 2025 | 6.25 | 7.09 | 6.07 | 6.51 | 6.51 | 4.16% | 391,434 |
| May 20, 2025 | 6.69 | 7.00 | 6.00 | 6.25 | 6.25 | -4.58% | 263,059 |
| May 19, 2025 | 6.00 | 6.60 | 5.71 | 6.55 | 6.55 | 12.16% | 339,145 |
| May 16, 2025 | 5.50 | 5.98 | 5.20 | 5.84 | 5.84 | 7.16% | 149,477 |
| May 15, 2025 | 5.15 | 5.70 | 4.95 | 5.45 | 5.45 | 8.78% | 147,060 |
| May 14, 2025 | 5.34 | 5.55 | 4.88 | 5.01 | 5.01 | -5.47% | 137,493 |
| May 13, 2025 | 5.50 | 5.75 | 5.02 | 5.30 | 5.30 | 4.74% | 333,300 |
| May 12, 2025 | 4.73 | 5.11 | 4.60 | 5.06 | 5.06 | 12.95% | 214,574 |
| May 9, 2025 | 4.71 | 4.71 | 4.34 | 4.48 | 4.48 | -3.24% | 112,315 |
| May 8, 2025 | 4.31 | 4.85 | 4.28 | 4.63 | 4.63 | 9.46% | 141,081 |
| May 7, 2025 | 4.25 | 4.34 | 4.18 | 4.23 | 4.23 | - | 45,603 |
| May 6, 2025 | 4.30 | 4.30 | 4.10 | 4.23 | 4.23 | - | 38,173 |
| May 5, 2025 | 4.45 | 4.50 | 4.17 | 4.23 | 4.23 | -3.20% | 59,577 |
| May 2, 2025 | 3.92 | 4.53 | 3.88 | 4.37 | 4.37 | 13.21% | 248,271 |
| May 1, 2025 | 3.85 | 4.01 | 3.75 | 3.86 | 3.86 | 3.76% | 79,957 |
| Apr 30, 2025 | 3.93 | 4.00 | 3.71 | 3.72 | 3.72 | -8.82% | 75,723 |
| Apr 29, 2025 | 3.85 | 4.12 | 3.78 | 4.08 | 4.08 | 8.22% | 63,086 |
| Apr 28, 2025 | 3.79 | 3.89 | 3.67 | 3.77 | 3.77 | - | 64,779 |
| Apr 25, 2025 | 3.90 | 3.90 | 3.72 | 3.77 | 3.77 | -2.08% | 88,619 |
| Apr 24, 2025 | 3.90 | 4.08 | 3.83 | 3.85 | 3.85 | -1.28% | 63,693 |
| Apr 23, 2025 | 3.96 | 4.00 | 3.81 | 3.90 | 3.90 | 3.17% | 109,003 |
| Apr 22, 2025 | 3.50 | 3.90 | 3.44 | 3.78 | 3.78 | 9.25% | 62,157 |
| Apr 21, 2025 | 3.70 | 3.80 | 3.26 | 3.46 | 3.46 | -4.95% | 64,570 |
| Apr 17, 2025 | 3.77 | 3.82 | 3.37 | 3.64 | 3.64 | -2.15% | 44,089 |
| Apr 16, 2025 | 3.82 | 3.99 | 3.66 | 3.72 | 3.72 | -5.34% | 42,402 |