ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

WKEY WISeKey International Holdings AG

2.19
0.00 (0.00%)
Pre Market
Last Updated: 04:50:05
Delayed by 15 minutes

WKEY Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 2.19 -0.10 -4.37% 2.19 2.26 2.17 27,778
Sep 18 2024 2.29 0.06 2.69% 2.18 2.44 2.1312 49,008
Sep 17 2024 2.23 -0.04 -1.76% 2.28 2.30 2.2006 10,609
Sep 16 2024 2.27 0.13 6.07% 2.22 2.30 2.22 13,217
Sep 13 2024 2.14 -0.05 -2.28% 2.18 2.30 2.12 20,093
Sep 12 2024 2.19 0.02 0.92% 2.18 2.21 2.06 5,752
Sep 11 2024 2.17 -0.06 -2.69% 2.21 2.3242 2.10 31,918
Sep 10 2024 2.23 -0.11 -4.70% 2.31 2.342 2.23 18,413
Sep 09 2024 2.34 0.15 6.85% 2.18 2.38 2.18 15,577
Sep 06 2024 2.19 -0.10 -4.36% 2.34 2.35 2.08 18,731
Sep 05 2024 2.2899 0.06 2.92% 2.24 2.44 2.15 69,537
Sep 04 2024 2.225 0.17 8.14% 2.08 2.30 2.0201 38,410
Sep 03 2024 2.0575 0.00 -0.12% 2.16 2.2417 2.055 9,323
Aug 30 2024 2.06 -0.13 -5.94% 2.13 2.26 2.06 12,572
Aug 29 2024 2.19 -0.01 -0.45% 2.19 2.218 2.15 7,669
Aug 28 2024 2.20 -0.05 -2.00% 2.31 2.37 2.149 14,805
Aug 27 2024 2.245 -0.17 -6.85% 2.40 2.40 2.15 46,274
Aug 26 2024 2.41 0.09 3.88% 2.34 2.44 2.26 102,321
Aug 23 2024 2.32 0.21 9.95% 2.12 2.32 2.1184 62,310
Aug 22 2024 2.11 -0.11 -4.74% 2.14 2.35 2.09 11,503
Aug 21 2024 2.215 0.01 0.65% 2.21 2.27 2.02 27,521
Aug 20 2024 2.2007 0.07 3.32% 2.22 2.30 2.13 41,296
Aug 19 2024 2.13 -0.03 -1.39% 2.16 2.25 2.04 63,924
Aug 16 2024 2.16 0.01 0.69% 2.17 2.31 2.1001 40,062
Aug 15 2024 2.1451 -0.11 -5.08% 2.37 2.38 2.1451 53,526
Aug 14 2024 2.26 -0.82 -26.62% 2.70 2.70 2.03 314,369
Aug 13 2024 3.08 0.58 23.20% 2.51 3.4425 2.25 2,000,341
Aug 12 2024 2.4999 0.55 28.20% 2.00 2.5799 1.97 234,401
Aug 09 2024 1.95 0.05 2.88% 2.02 2.12 1.90 4,490
Aug 08 2024 1.8954 -0.11 -5.71% 2.06 2.06 1.80 10,219
Aug 07 2024 2.0101 0.00 -0.24% 2.085 2.1199 2.0101 12,711
Aug 06 2024 2.015 0.05 2.28% 1.97 2.015 1.97 1,723
Aug 05 2024 1.97 -0.08 -3.90% 1.89 2.00 1.7884 38,712
Aug 02 2024 2.05 0.01 0.49% 1.99 2.08 1.93 9,081
Aug 01 2024 2.04 0.03 1.49% 2.01 2.05 1.98 3,913
Jul 31 2024 2.01 -0.04 -1.95% 2.03 2.05 1.98 4,316
Jul 30 2024 2.05 0.00 0.00% 2.03 2.1115 1.99 6,592
Jul 29 2024 2.05 -0.05 -2.38% 2.16 2.16 2.05 4,398
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 13,559
Jul 24 2024 2.0265 -0.05 -2.34% 2.01 2.10 2.01 7,864
Jul 23 2024 2.075 -0.02 -0.72% 2.09 2.1799 2.00 11,784
Jul 22 2024 2.09 -0.07 -3.02% 2.15 2.20 2.09 3,407
Jul 19 2024 2.155 0.02 0.94% 2.19 2.19 2.08 5,845
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 4,560
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 0.00 -0.09% 2.26 2.28 2.18 31,726
Jun 28 2024 2.23 0.00 0.00% 2.23 2.23 2.23 0
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

Your Recent History

Delayed Upgrade Clock