WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
9.06
-0.75 (-7.65%)
At close: Dec 5, 2025, 4:00 PM EST
9.07
+0.01 (0.11%)
After-hours: Dec 5, 2025, 7:57 PM EST
WKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.85 | 10.00 | 8.91 | 9.06 | 9.06 | -7.65% | 377,280 |
| Dec 4, 2025 | 8.64 | 10.05 | 8.61 | 9.81 | 9.81 | 13.41% | 540,566 |
| Dec 3, 2025 | 8.36 | 8.93 | 8.32 | 8.65 | 8.65 | 1.41% | 253,693 |
| Dec 2, 2025 | 8.44 | 8.89 | 8.25 | 8.53 | 8.53 | 1.19% | 242,778 |
| Dec 1, 2025 | 9.55 | 9.55 | 8.36 | 8.43 | 8.43 | -10.98% | 387,223 |
| Nov 28, 2025 | 9.49 | 9.79 | 9.13 | 9.47 | 9.47 | 2.16% | 201,170 |
| Nov 26, 2025 | 9.31 | 9.49 | 8.96 | 9.27 | 9.27 | 1.64% | 210,652 |
| Nov 25, 2025 | 8.54 | 9.19 | 8.18 | 9.12 | 9.12 | 3.52% | 245,917 |
| Nov 24, 2025 | 7.86 | 8.90 | 7.81 | 8.81 | 8.81 | 12.02% | 320,935 |
| Nov 21, 2025 | 7.72 | 8.03 | 7.15 | 7.87 | 7.87 | 0.58% | 529,738 |
| Nov 20, 2025 | 9.02 | 9.27 | 7.77 | 7.82 | 7.82 | -6.57% | 580,718 |
| Nov 19, 2025 | 9.91 | 10.03 | 8.34 | 8.37 | 8.37 | -14.68% | 592,809 |
| Nov 18, 2025 | 9.17 | 10.16 | 9.17 | 9.81 | 9.81 | 7.21% | 409,245 |
| Nov 17, 2025 | 9.62 | 10.26 | 8.81 | 9.15 | 9.15 | -0.54% | 534,631 |
| Nov 14, 2025 | 9.49 | 10.49 | 9.16 | 9.20 | 9.20 | -8.82% | 716,884 |
| Nov 13, 2025 | 11.92 | 11.93 | 9.80 | 10.09 | 10.09 | -16.68% | 971,772 |
| Nov 12, 2025 | 12.78 | 13.09 | 11.80 | 12.11 | 12.11 | -5.09% | 526,229 |
| Nov 11, 2025 | 13.91 | 14.08 | 12.63 | 12.76 | 12.76 | -9.95% | 522,797 |
| Nov 10, 2025 | 14.76 | 15.75 | 13.79 | 14.17 | 14.17 | 5.12% | 1,149,379 |
| Nov 7, 2025 | 12.05 | 13.69 | 11.51 | 13.48 | 13.48 | 6.56% | 664,389 |
| Nov 6, 2025 | 14.46 | 14.74 | 12.61 | 12.65 | 12.65 | -12.52% | 581,081 |
| Nov 5, 2025 | 12.97 | 14.57 | 12.61 | 14.46 | 14.46 | 16.61% | 1,010,784 |
| Nov 4, 2025 | 13.18 | 13.71 | 12.03 | 12.40 | 12.40 | -10.01% | 933,347 |
| Nov 3, 2025 | 16.56 | 16.68 | 13.30 | 13.78 | 13.78 | -18.94% | 1,266,739 |
| Oct 31, 2025 | 19.00 | 19.80 | 15.36 | 17.00 | 17.00 | -4.49% | 2,615,872 |
| Oct 30, 2025 | 14.66 | 19.28 | 14.30 | 17.80 | 17.80 | 11.81% | 4,278,666 |
| Oct 29, 2025 | 13.84 | 16.25 | 12.55 | 15.92 | 15.92 | 27.67% | 4,581,075 |
| Oct 28, 2025 | 11.43 | 17.90 | 11.32 | 12.47 | 12.47 | 13.78% | 16,062,674 |
| Oct 27, 2025 | 10.40 | 12.12 | 10.16 | 10.96 | 10.96 | 5.69% | 1,338,075 |
| Oct 24, 2025 | 8.91 | 10.59 | 8.91 | 10.37 | 10.37 | 21.57% | 832,840 |
| Oct 23, 2025 | 8.01 | 8.77 | 7.76 | 8.53 | 8.53 | 10.49% | 315,259 |
| Oct 22, 2025 | 8.57 | 8.66 | 7.32 | 7.72 | 7.72 | -11.77% | 419,421 |
| Oct 21, 2025 | 9.67 | 9.67 | 8.55 | 8.75 | 8.75 | -5.61% | 296,153 |
| Oct 20, 2025 | 9.52 | 10.00 | 8.68 | 9.27 | 9.27 | 8.80% | 603,607 |
| Oct 17, 2025 | 8.56 | 8.85 | 8.12 | 8.52 | 8.52 | -2.85% | 390,975 |
| Oct 16, 2025 | 9.79 | 9.79 | 8.33 | 8.77 | 8.77 | -10.33% | 527,010 |
| Oct 15, 2025 | 10.05 | 10.61 | 8.87 | 9.78 | 9.78 | 3.16% | 1,165,599 |
| Oct 14, 2025 | 7.80 | 10.15 | 7.60 | 9.48 | 9.48 | 22.48% | 2,462,995 |
| Oct 13, 2025 | 7.40 | 7.90 | 7.34 | 7.74 | 7.74 | 11.05% | 278,808 |
| Oct 10, 2025 | 8.01 | 8.55 | 6.92 | 6.97 | 6.97 | -6.32% | 883,261 |
| Oct 9, 2025 | 6.62 | 7.70 | 6.60 | 7.44 | 7.44 | 13.76% | 550,286 |
| Oct 8, 2025 | 6.67 | 6.73 | 6.45 | 6.54 | 6.54 | -1.06% | 82,636 |
| Oct 7, 2025 | 7.04 | 7.10 | 6.57 | 6.61 | 6.61 | -6.11% | 118,782 |
| Oct 6, 2025 | 6.98 | 7.07 | 6.71 | 7.04 | 7.04 | 1.44% | 178,418 |
| Oct 3, 2025 | 6.90 | 7.39 | 6.81 | 6.94 | 6.94 | -2.25% | 304,538 |
| Oct 2, 2025 | 6.71 | 7.10 | 6.50 | 7.10 | 7.10 | 5.81% | 215,237 |
| Oct 1, 2025 | 6.32 | 6.73 | 6.32 | 6.71 | 6.71 | 5.50% | 142,936 |
| Sep 30, 2025 | 6.46 | 6.72 | 6.25 | 6.36 | 6.36 | -3.56% | 111,050 |
| Sep 29, 2025 | 6.62 | 6.77 | 6.42 | 6.60 | 6.60 | -1.42% | 83,215 |
| Sep 26, 2025 | 6.56 | 6.75 | 6.25 | 6.69 | 6.69 | 1.36% | 152,414 |