WKEY

WISeKey Historical Data

WKEY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 3.25 -0.23 -6.61% 3.50 3.50 3.22 141,030
Jan 26 2022 3.48 0.01 0.29% 3.56 3.57 3.39 163,818
Jan 25 2022 3.47 0.03 0.87% 3.53 3.57 3.389 135,580
Jan 24 2022 3.44 -0.12 -3.37% 3.38 3.44 3.16 224,173
Jan 21 2022 3.56 -0.08 -2.2% 3.58 3.60 3.39 328,459
Jan 20 2022 3.64 -0.15 -3.96% 3.85 3.94 3.58 387,141
Jan 19 2022 3.79 -0.05 -1.3% 3.86 3.96 3.71 257,377
Jan 18 2022 3.84 -0.15 -3.76% 4.0538 4.0556 3.80 289,549
Jan 17 2022 3.99 0.00 +0.00% 4.21 4.23 3.96 0
Jan 14 2022 3.99 -0.33 -7.64% 4.21 4.23 3.96 238,545
Jan 13 2022 4.32 -0.15 -3.36% 4.60 4.66 4.20 1,118,962
Jan 12 2022 4.47 0.14 3.23% 4.33 4.53 4.2634 200,879
Jan 11 2022 4.33 0.11 2.61% 4.23 4.48 4.20 258,956
Jan 10 2022 4.22 -0.11 -2.54% 4.15 4.26 4.08 105,363
Jan 07 2022 4.33 0.23 5.61% 4.31 4.39 4.19 264,314
Jan 06 2022 4.10 -0.01 -0.24% 4.15 4.1538 3.931 328,677
Jan 05 2022 4.11 -0.17 -3.97% 4.19 4.27 4.0388 164,705
Jan 04 2022 4.28 0.21 5.16% 4.29 4.29 4.059 341,227
Jan 03 2022 4.07 0.14 3.56% 4.03 4.18 3.88 669,101
Dec 31 2021 3.93 -0.05 -1.26% 3.94 4.02 3.86 271,062
Dec 30 2021 3.98 -0.03 -0.75% 4.21 4.23 3.94 522,348
Dec 29 2021 4.01 -0.05 -1.23% 4.04 4.68 3.90 1,826,525
Dec 28 2021 4.06 -0.05 -1.22% 4.11 4.14 3.9701 174,813
Dec 27 2021 4.11 -0.10 -2.38% 4.20 4.27 4.09 184,464
Dec 24 2021 4.21 0.00 +0.00% 4.22 4.285 4.12 0
Dec 23 2021 4.21 -0.02 -0.47% 4.22 4.285 4.12 110,733
Dec 22 2021 4.23 0.00 0.0% 4.25 4.35 4.1801 137,698
Dec 21 2021 4.23 0.07 1.68% 4.24 4.31 4.161 137,324
Dec 20 2021 4.16 -0.14 -3.26% 4.30 4.315 4.14 169,516
Dec 17 2021 4.30 -0.03 -0.69% 4.23 4.39 4.20 80,768
Dec 16 2021 4.33 -0.22 -4.84% 4.55 4.5577 4.30 93,777
Dec 15 2021 4.55 0.13 2.94% 4.40 4.59 4.285 112,275
Dec 14 2021 4.42 0.03 0.68% 4.50 4.5717 4.2801 93,811
Dec 13 2021 4.39 -0.33 -6.99% 4.75 4.78 4.39 202,030
Dec 10 2021 4.72 -0.03 -0.63% 4.91 4.94 4.6801 101,065
Dec 09 2021 4.75 -0.12 -2.46% 4.88 4.97 4.7199 136,741
Dec 08 2021 4.87 0.25 5.41% 4.73 4.90 4.7161 120,834
Dec 07 2021 4.62 0.16 3.59% 4.52 4.65 4.50 169,913
Dec 06 2021 4.46 -0.05 -1.11% 4.50 4.52 4.2401 314,028
Dec 03 2021 4.51 -0.33 -6.82% 4.83 4.855 4.3913 322,496
Dec 02 2021 4.84 0.07 1.47% 4.83 4.99 4.73 157,707
Dec 01 2021 4.77 0.04 0.85% 4.74 4.97 4.6701 203,542
Nov 30 2021 4.73 -0.27 -5.4% 4.94 5.00 4.66 471,131
Nov 29 2021 5.00 -0.08 -1.57% 5.08 5.12 4.93 311,067
Nov 26 2021 5.08 0.00 +0.00% 5.02 5.12 4.90 0
Nov 26 2021 5.08 -0.09 -1.74% 5.02 5.12 4.90 105,362
Nov 25 2021 5.17 0.00 +0.00% 4.93 5.24 4.83 0
Nov 24 2021 5.17 0.24 4.87% 4.93 5.24 4.83 263,316
Nov 23 2021 4.93 0.05 1.02% 5.00 5.11 4.84 541,318
Nov 22 2021 4.88 -0.38 -7.22% 5.35 5.35 4.84 663,593
Nov 19 2021 5.26 -0.04 -0.75% 5.32 5.404 5.205 367,123
Nov 18 2021 5.30 -0.37 -6.53% 5.70 5.72 5.22 471,759
Nov 17 2021 5.67 0.00 +0.00% 5.87 5.94 5.66 0
Nov 17 2021 5.67 -0.25 -4.22% 5.87 5.94 5.66 312,090
Nov 16 2021 5.92 0.11 1.89% 5.78 6.22 5.7001 894,936
Nov 15 2021 5.81 -0.09 -1.53% 5.87 5.94 5.7445 185,187
Nov 12 2021 5.90 0.32 5.73% 5.58 5.97 5.56 982,135
Nov 11 2021 5.58 -0.15 -2.62% 5.67 5.7299 5.52 309,669
Nov 10 2021 5.73 -0.11 -1.88% 5.9942 6.12 5.61 965,419
Nov 09 2021 5.84 0.06 1.04% 5.75 5.89 5.50 928,562
Nov 08 2021 5.78 0.07 1.23% 5.70 5.83 5.60 402,438
Nov 05 2021 5.71 0.00 +0.00% 5.83 5.89 5.55 0
Nov 05 2021 5.71 -0.11 -1.89% 5.83 5.89 5.55 561,185
Nov 04 2021 5.82 -0.10 -1.69% 5.99 5.99 5.72 663,067
Nov 03 2021 5.92 -0.19 -3.11% 6.07 6.14 5.91 664,700
Nov 02 2021 6.11 0.03 0.49% 6.04 6.85 5.95 2,366,376
Nov 01 2021 6.08 0.10 1.67% 6.07 6.20 5.95 437,888


Your Recent History
NASDAQ
WKEY
WISeKey
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.