Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
WISeKey International Holdings AG (WKEY)
WISeKey International Holdings AG (WKEY) Historical

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

Ecare Solutions (PK)

iNAV Xtrackers II Eurozo...

Auralite Investments

Usinas Siderurgicas De M... (PK)

Intelligent Bio Solutions

Delayed Upgrade Clock