ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

WKEY WISeKey International Holdings AG

2.10
0.00 (0.00%)
Jul 26 2024 - Closed
Delayed by 15 minutes

WKEY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 2.10 0.00 0.00% 2.07 2.10 2.06 1,726
Jul 25 2024 2.10 0.07 3.63% 2.01 2.10 2.01 13,231
Jul 24 2024 2.0265 -0.05 -2.34% 2.01 2.10 2.01 7,742
Jul 23 2024 2.075 -0.03 -1.43% 2.09 2.1799 2.00 11,784
Jul 22 2024 2.105 -0.05 -2.32% 2.15 2.20 2.09 3,031
Jul 19 2024 2.155 0.02 0.94% 2.18 2.19 2.08 4,658
Jul 18 2024 2.135 0.04 2.15% 2.14 2.20 2.09 6,998
Jul 17 2024 2.09 -0.07 -3.25% 2.08 2.17 2.0201 4,559
Jul 16 2024 2.1603 0.02 0.71% 2.12 2.20 2.03 9,821
Jul 15 2024 2.145 -0.04 -1.61% 2.23 2.23 2.00 21,032
Jul 12 2024 2.18 0.03 1.40% 2.20 2.25 2.135 8,037
Jul 11 2024 2.15 0.00 0.20% 2.23 2.23 2.11 6,919
Jul 10 2024 2.1458 0.02 0.74% 2.09 2.16 2.09 7,189
Jul 09 2024 2.13 -0.09 -4.05% 2.15 2.2139 2.13 7,234
Jul 08 2024 2.22 -0.01 -0.45% 2.28 2.28 2.20 5,724
Jul 05 2024 2.23 -0.02 -0.89% 2.16 2.26 2.16 5,824
Jul 03 2024 2.25 -0.02 -0.88% 2.30 2.36 2.20 52,912
Jul 02 2024 2.27 0.04 1.89% 2.24 2.30 2.23 11,555
Jul 01 2024 2.228 -0.03 -1.42% 2.26 2.28 2.18 31,726
Jun 28 2024 2.26 0.03 1.35% 2.22 2.30 2.20 7,988
Jun 27 2024 2.23 -0.07 -3.04% 2.23 2.30 2.07 28,701
Jun 26 2024 2.30 0.15 6.98% 2.21 2.30 2.14 21,702
Jun 25 2024 2.15 0.01 0.47% 2.11 2.16 2.07 3,881
Jun 24 2024 2.14 -0.01 -0.47% 2.15 2.15 2.06 18,845
Jun 21 2024 2.15 -0.02 -1.14% 2.16 2.19 2.01 2,876
Jun 20 2024 2.1748 -0.01 -0.24% 2.19 2.20 2.11 9,724
Jun 18 2024 2.18 0.07 3.32% 2.10 2.18 2.0319 7,543
Jun 17 2024 2.11 -0.05 -2.31% 2.22 2.22 2.09 6,755
Jun 14 2024 2.16 -0.10 -4.42% 2.19 2.26 2.12 11,410
Jun 13 2024 2.26 0.02 0.89% 2.22 2.2896 2.18 53,034
Jun 12 2024 2.24 0.06 2.96% 2.16 2.265 2.16 10,670
Jun 11 2024 2.1755 0.06 2.62% 2.12 2.1858 2.12 8,154
Jun 10 2024 2.12 -0.02 -0.87% 2.13 2.25 2.12 14,092
Jun 07 2024 2.1386 -0.02 -0.76% 2.16 2.21 2.11 12,806
Jun 06 2024 2.155 0.02 1.17% 2.10 2.20 2.10 6,806
Jun 05 2024 2.13 -0.22 -9.36% 2.31 2.34 2.10 32,572
Jun 04 2024 2.35 0.05 2.17% 2.21 2.35 2.18 17,044
Jun 03 2024 2.30 0.13 5.75% 2.22 2.37 2.18 19,723
May 31 2024 2.175 -0.03 -1.14% 2.21 2.27 2.14 19,225
May 30 2024 2.20 0.09 4.27% 2.30 2.34 2.13 34,152
May 29 2024 2.11 0.06 2.93% 2.03 2.21 2.0014 36,865
May 28 2024 2.05 0.14 7.50% 1.99 2.15 1.95 16,758
May 24 2024 1.907 -0.03 -1.70% 1.89 1.99 1.86 7,521
May 23 2024 1.94 0.00 0.00% 1.93 1.95 1.90 17,923
May 22 2024 1.94 0.03 1.57% 1.90 1.95 1.90 7,632
May 21 2024 1.9101 -0.01 -0.52% 1.93 1.94 1.88 7,900
May 20 2024 1.92 -0.01 -0.52% 1.99 1.99 1.8617 7,746
May 17 2024 1.93 0.10 5.46% 1.83 1.9499 1.83 15,318
May 16 2024 1.83 -0.07 -3.69% 1.93 1.95 1.82 41,810
May 15 2024 1.9001 0.03 1.61% 1.87 1.95 1.87 9,195
May 14 2024 1.87 -0.02 -1.06% 1.87 1.9715 1.86 12,908
May 13 2024 1.89 -0.06 -3.08% 1.92 1.9899 1.87 16,345
May 10 2024 1.95 -0.03 -1.27% 1.98 2.00 1.86 6,541
May 09 2024 1.975 -0.01 -0.25% 2.00 2.00 1.955 3,379
May 08 2024 1.98 0.04 2.06% 2.00 2.1005 1.9067 17,490
May 07 2024 1.94 -0.08 -3.96% 2.02 2.02 1.91 6,141
May 06 2024 2.02 0.06 3.14% 1.98 2.0399 1.9559 8,926
May 03 2024 1.9585 -0.04 -2.08% 1.90 2.00 1.895 8,612
May 02 2024 2.00 0.17 9.29% 1.91 2.00 1.84 20,300
May 01 2024 1.83 -0.14 -7.11% 1.96 1.96 1.78 14,906
Apr 30 2024 1.97 0.00 0.00% 2.06 2.06 1.90 19,824
Apr 29 2024 1.97 -0.08 -3.88% 2.21 2.22 1.95 179,164