WISeKey International Holdings AG (WKEY)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 3.77 | -0.08 | -2.08 | 3.9 | 3.9006 | 3.72 | 88129 |
| 1745534100 | 3.85 | -0.05 | -1.28 | 3.9 | 4.08 | 3.83 | 62804 |
| 1745447700 | 3.9 | 0.12 | 3.17 | 3.96 | 4.002 | 3.81 | 107940 |
| 1745361300 | 3.78 | 0.32 | 9.25 | 3.5 | 3.9 | 3.4405 | 61833 |
| 1745274900 | 3.46 | -0.18 | -4.95 | 3.7 | 3.8 | 3.2599999 | 64570 |
| 1744929300 | 3.64 | -0.08 | -2.15 | 3.77 | 3.8199 | 3.37 | 44069 |
| 1744842900 | 3.72 | -0.21 | -5.34 | 3.82 | 3.99 | 3.66 | 42382 |
| 1744756500 | 3.93 | -0.07 | -1.75 | 4.01 | 4.2 | 3.9279 | 24903 |
| 1744670100 | 4 | -0.23 | -5.44 | 4.22 | 4.3 | 3.93 | 116957 |
| 1744410900 | 4.23 | 0.88 | 26.27 | 3.7 | 4.6 | 3.55 | 352322 |
| 1744324500 | 3.35 | -0.28 | -7.71 | 3.6 | 3.6 | 3.31 | 51256 |
| 1744238100 | 3.63 | 0.41 | 12.73 | 3.27 | 3.82 | 3.27 | 92532 |
| 1744151700 | 3.22 | -0.08 | -2.42 | 3.5 | 3.7226 | 2.95 | 80263 |
| 1744065300 | 3.3 | -0.09 | -2.65 | 3.19 | 3.45 | 2.5 | 116347 |
| 1743806100 | 3.39 | -0.49 | -12.63 | 3.59 | 3.59 | 3.1103 | 120242 |
| 1743719700 | 3.88 | -0.17 | -4.20 | 3.76 | 4.08 | 3.75 | 92997 |
| 1743633300 | 4.05 | 0.1 | 2.53 | 3.98 | 4.125 | 3.9 | 77310 |
| 1743546900 | 3.95 | 0.02 | 0.51 | 3.88 | 4 | 3.75 | 82925 |
| 1743460500 | 3.93 | -0.02 | -0.51 | 3.89 | 3.99 | 3.75 | 51865 |
| 1743201300 | 3.95 | -0.55 | -12.22 | 4.49 | 4.49 | 3.77 | 97621 |
| 1743114900 | 4.5 | 0.09 | 2.04 | 4.38 | 4.55 | 4.2 | 63980 |
| 1743028500 | 4.41 | -0.07 | -1.56 | 4.4 | 4.49 | 4.2474999 | 42660 |
| 1742942100 | 4.48 | 0.02 | 0.45 | 4.61 | 4.7 | 4.38 | 57781 |
| 1742855700 | 4.46 | -0.17 | -3.67 | 4.69 | 4.7493999 | 4.365 | 147291 |
| 1742596500 | 4.63 | 0.38 | 8.94 | 4.48 | 4.6661 | 4.39 | 116262 |
| 1742510100 | 4.25 | -0.61 | -12.55 | 4.75 | 4.92 | 4.17 | 101784 |
| 1742423700 | 4.86 | -0.09 | -1.82 | 5.01 | 5.15 | 4.86 | 72767 |
| 1742337300 | 4.95 | -0.3 | -5.71 | 5.0199999 | 5.1 | 4.62 | 154368 |
| 1742250900 | 5.25 | 0.38 | 7.80 | 5.0599999 | 5.3 | 4.73 | 242654 |
| 1741991700 | 4.87 | 0.19 | 4.06 | 4.68 | 5.2 | 4.59 | 276695 |
| 1741905300 | 4.68 | 0.11 | 2.41 | 4.54 | 4.75 | 4.38 | 105941 |
| 1741818900 | 4.57 | 0.14 | 3.16 | 4.66 | 4.95 | 4.46 | 243175 |
| 1741732500 | 4.43 | -0.15 | -3.28 | 4.5199999 | 4.67 | 4.23 | 131488 |
| 1741646100 | 4.58 | -0.41 | -8.22 | 4.825 | 4.99 | 4.35 | 190240 |
| 1741390500 | 4.99 | 0.2 | 4.18 | 5.01 | 5.099 | 4.48 | 401753 |
| 1741304100 | 4.79 | 0.84 | 21.27 | 3.85 | 5.1082 | 3.7952 | 601438 |
| 1741217700 | 3.95 | 0.29 | 7.92 | 3.94 | 3.99 | 3.76 | 117478 |
| 1741131300 | 3.66 | -0.03 | -0.81 | 3.68 | 3.7744 | 3.44 | 188500 |
| 1741044900 | 3.69 | -0.59 | -13.79 | 4.41 | 4.4947 | 3.6 | 210911 |
| 1740785700 | 4.28 | -0.17 | -3.82 | 4.4 | 4.5199999 | 4.21 | 160168 |
| 1740699300 | 4.45 | -0.48 | -9.74 | 5.08 | 5.08 | 4.4 | 125321 |
| 1740612900 | 4.93 | 0.01 | 0.20 | 4.94 | 5.1465 | 4.9 | 92956 |
| 1740526500 | 4.92 | -0.45 | -8.38 | 5.3099999 | 5.37 | 4.8 | 277456 |
| 1740440100 | 5.37 | -0.15 | -2.72 | 5.83 | 5.83 | 5.26 | 200397 |
| 1740180900 | 5.5199999 | -0.45 | -7.54 | 5.97 | 5.97 | 5.32 | 205007 |
| 1740094500 | 5.97 | -0.02 | -0.33 | 6.3 | 6.3 | 5.7234999 | 311597 |
| 1740008100 | 5.99 | 0.16 | 2.74 | 5.79 | 6.21 | 5.7298 | 235297 |
| 1739921700 | 5.83 | -0.23 | -3.80 | 5.94 | 6.13 | 5.61 | 353475 |
| 1739576100 | 6.0599999 | -0.39 | -6.05 | 6.42 | 6.58 | 5.8601 | 326701 |
| 1739489700 | 6.45 | -0.31 | -4.59 | 6.58 | 6.75 | 6.09 | 443425 |
| 1739403300 | 6.76 | -0.22 | -3.15 | 6.78 | 6.94 | 6.6113 | 221793 |
| 1739316900 | 6.98 | 0.1 | 1.45 | 7.14 | 7.56 | 6.88 | 375317 |
| 1739230500 | 6.88 | -0.23 | -3.23 | 7.22 | 7.22 | 6.76 | 250842 |
| 1738971300 | 7.11 | -0.44 | -5.83 | 7.2 | 7.4637 | 7.1 | 168800 |
| 1738884900 | 7.55 | 0.17 | 2.30 | 7.87 | 7.87 | 7.05 | 965325 |
| 1738798500 | 7.38 | 0.48 | 6.96 | 7.2 | 7.5751 | 6.95 | 503533 |
| 1738712100 | 6.9 | -0.17 | -2.40 | 7.06 | 7.3 | 6.8 | 303585 |
| 1738625700 | 7.07 | -0.44 | -5.86 | 7 | 7.15 | 6.22 | 566210 |
| 1738366500 | 7.51 | -0.06 | -0.79 | 7.47 | 7.97 | 7.28 | 375544 |
| 1738280100 | 7.57 | 0.34 | 4.70 | 7.71 | 8.0597999 | 7.4301 | 297670 |
| 1738193700 | 7.23 | -0.31 | -4.11 | 7.6 | 7.94 | 7.01 | 402337 |
| 1738107300 | 7.54 | -0.35 | -4.44 | 8 | 8.1199999 | 7.51 | 288339 |
| 1738020900 | 7.89 | -0.48 | -5.73 | 8.02 | 8.45 | 7.595 | 717143 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
