ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

WKEY WISeKey International Holdings AG

2.25
0.00 (0.00%)
Pre Market
Last Updated: 05:52:59
Delayed by 15 minutes

WKEY Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 11 2024 2.25 -0.06 -2.60% 2.31 2.33 2.25 17,431
Apr 10 2024 2.31 -0.02 -0.86% 2.35 2.35 2.29 9,146
Apr 09 2024 2.33 0.03 1.30% 2.27 2.37 2.27 9,005
Apr 08 2024 2.30 0.00 0.00% 2.32 2.35 2.2132 22,237
Apr 05 2024 2.30 -0.04 -1.71% 2.35 2.37 2.30 8,665
Apr 04 2024 2.34 -0.08 -3.31% 2.36 2.425 2.33 22,213
Apr 03 2024 2.42 0.02 0.83% 2.46 2.46 2.40 6,130
Apr 02 2024 2.40 -0.10 -4.00% 2.50 2.50 2.40 14,781
Apr 01 2024 2.50 0.01 0.40% 2.50 2.60 2.50 21,051
Mar 28 2024 2.49 0.28 12.67% 2.37 2.49 2.25 38,574
Mar 27 2024 2.21 -0.25 -10.16% 2.47 2.47 2.13 85,907
Mar 26 2024 2.46 0.00 0.00% 2.50 2.50 2.45 22,929
Mar 25 2024 2.46 -0.04 -1.60% 2.55 2.55 2.46 18,023
Mar 22 2024 2.50 0.01 0.40% 2.54 2.55 2.49 10,716
Mar 21 2024 2.49 -0.01 -0.40% 2.50 2.55 2.4501 16,269
Mar 20 2024 2.50 0.07 2.88% 2.50 2.50 2.44 11,811
Mar 19 2024 2.43 -0.05 -2.02% 2.52 2.52 2.4001 11,232
Mar 18 2024 2.48 -0.02 -0.80% 2.60 2.60 2.41 25,723
Mar 15 2024 2.50 0.01 0.40% 2.50 2.59 2.47 20,102
Mar 14 2024 2.49 -0.01 -0.40% 2.60 2.60 2.40 32,138
Mar 13 2024 2.50 -0.03 -1.19% 2.60 2.60 2.48 27,487
Mar 12 2024 2.53 0.07 2.85% 2.54 2.58 2.41 58,487
Mar 11 2024 2.46 0.03 1.23% 2.59 2.59 2.43 24,674
Mar 08 2024 2.43 -0.06 -2.41% 2.54 2.57 2.33 43,256
Mar 07 2024 2.49 -0.01 -0.40% 2.60 2.64 2.46 69,018
Mar 06 2024 2.50 0.09 3.73% 2.55 2.55 2.43 43,488
Mar 05 2024 2.41 0.07 2.99% 2.50 2.50 2.30 74,239
Mar 04 2024 2.34 -0.08 -3.31% 2.58 2.58 2.33 40,883
Mar 01 2024 2.42 -0.02 -0.82% 2.45 2.57 2.41 31,328
Feb 29 2024 2.44 -0.15 -5.79% 2.65 2.65 2.41 85,350
Feb 28 2024 2.59 -0.20 -7.17% 2.66 2.77 2.55 104,626
Feb 27 2024 2.79 0.33 13.41% 2.55 2.89 2.45 252,549
Feb 26 2024 2.46 0.00 0.00% 2.47 2.6212 2.46 22,145
Feb 23 2024 2.46 -0.35 -12.46% 2.75 2.75 2.4401 145,134
Feb 22 2024 2.81 0.15 5.64% 2.74 2.90 2.62 82,714
Feb 21 2024 2.66 -0.02 -0.75% 2.73 2.8499 2.61 110,883
Feb 20 2024 2.68 0.10 3.88% 2.65 2.7181 2.58 66,817
Feb 16 2024 2.58 -0.08 -2.82% 2.61 2.62 2.5238 70,847
Feb 15 2024 2.655 0.06 2.51% 2.60 2.7499 2.53 96,009
Feb 14 2024 2.59 0.26 11.16% 2.62 2.64 2.447 41,421
Feb 13 2024 2.33 -0.35 -13.06% 2.54 2.57 2.31 86,749
Feb 12 2024 2.68 0.25 10.29% 2.50 2.81 2.50 210,566
Feb 09 2024 2.43 0.01 0.41% 2.51 2.638 2.3601 76,666
Feb 08 2024 2.4201 -0.43 -15.08% 2.75 2.75 2.3603 204,501
Feb 07 2024 2.85 0.30 11.76% 2.59 2.93 2.55 282,519
Feb 06 2024 2.55 0.10 4.08% 2.49 2.6399 2.40 166,727
Feb 05 2024 2.45 0.30 13.95% 2.18 2.57 2.15 131,510
Feb 02 2024 2.15 -0.08 -3.59% 2.24 2.24 2.121 18,521
Feb 01 2024 2.23 0.04 1.83% 2.20 2.25 2.1201 50,928
Jan 31 2024 2.19 -0.01 -0.45% 2.15 2.2699 2.10 46,509
Jan 30 2024 2.20 0.06 2.80% 2.09 2.22 2.07 62,435
Jan 29 2024 2.14 0.05 2.39% 2.16 2.16 2.09 38,150
Jan 26 2024 2.09 -0.08 -3.69% 2.17 2.17 2.02 23,164
Jan 25 2024 2.17 -0.03 -1.36% 2.27 2.29 2.10 62,495
Jan 24 2024 2.20 0.11 5.26% 2.13 2.23 2.13 45,006
Jan 23 2024 2.09 0.07 3.47% 2.13 2.15 1.98 46,877
Jan 22 2024 2.02 -0.14 -6.48% 2.13 2.22 1.88 114,669
Jan 19 2024 2.16 -0.06 -2.70% 2.40 2.40 2.10 126,965
Jan 18 2024 2.22 -0.12 -5.13% 2.40 2.40 2.13 190,926
Jan 17 2024 2.34 -0.49 -17.31% 2.83 2.83 2.30 307,351
Jan 16 2024 2.83 0.26 10.12% 2.88 3.00 2.70 496,774

Your Recent History

Delayed Upgrade Clock