Dark

WKEY
WISeKey International Holding AG
stock NASDAQ ADR

At Close

Sep 18, 2026 3:59:30 PM EDT

5.96USD+3.293%(+0.19)30,297

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:09:30 AM EDT

5.97USD+3.466%(+0.20)167

After-hours

Sep 16, 2026 4:11:30 PM EDT

5.85USD+0.862%(+0.05)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	5.8100	5.960000	5.7167	5.8900	+2.080%	30,297	0.000%
2026-09-17	5.8900	5.890000	5.6600	5.7700	-0.173%	61,485	+2.080%
2026-09-16	5.8100	5.850000	5.6500	5.7800	-0.345%	33,385	+1.903%
2026-09-15	6.2000	6.200000	5.8000	5.8000	-5.074%	55,202	+1.552%
2026-09-14	6.3200	6.340000	6.0500	6.1100	-3.931%	33,647	-3.601%
2026-09-11	6.5600	6.560000	6.3500	6.3600	+0.952%	33,567	-7.390%
2026-09-10	6.3000	6.480000	6.2100	6.3000	+0.318%	30,444	-6.508%
2026-09-09	6.5200	6.520000	6.2600	6.2800	-1.567%	16,651	-6.210%
2026-09-08	6.5000	6.550000	6.2200	6.3800	-1.997%	36,644	-7.680%
2026-09-04	6.4700	6.720000	6.4500	6.5100	-1.064%	38,491	-9.524%
2026-09-03	6.2900	6.600000	6.2900	6.5800	+4.279%	23,715	-10.486%
2026-09-02	6.1600	6.330000	6.1000	6.3100	+2.602%	17,294	-6.656%
2026-09-01	6.5600	6.560000	6.0500	6.1500	-4.946%	39,380	-4.228%
2026-08-31	6.5600	6.650000	6.4000	6.4700	+0.622%	40,711	-8.964%
2026-08-28	6.7645	6.795000	6.3500	6.4300	-3.453%	39,369	-8.398%
2026-08-27	6.6400	6.740000	6.4900	6.6600	+3.577%	23,506	-11.562%
2026-08-26	6.6000	6.610000	6.4000	6.4300	-0.464%	14,453	-8.398%
2026-08-25	6.4900	6.683300	6.4000	6.4600	+2.377%	28,010	-8.824%
2026-08-24	6.4000	6.470000	6.2975	6.3100	-5.680%	27,497	-6.656%
2026-08-21	6.5700	6.730000	6.3500	6.6900	+4.695%	47,453	-11.958%
2026-08-20	6.5400	6.610000	6.3350	6.3900	-0.930%	26,892	-7.825%
2026-08-19	6.4200	6.740000	6.3300	6.4500	+0.781%	37,024	-8.682%
2026-08-18	6.6000	6.805000	6.3800	6.4000	-5.325%	29,481	-7.969%
2026-08-17	6.7500	7.040000	6.7000	6.7600	+1.961%	62,384	-12.870%
2026-08-14	6.7500	6.970000	6.6300	6.6300	-2.786%	34,259	-11.161%
2026-08-13	6.8000	7.008200	6.6450	6.8200	-1.445%	64,349	-13.636%
2026-08-12	6.7600	7.080000	6.6410	6.9200	+4.217%	43,053	-14.884%
2026-08-11	6.4600	6.729900	6.4600	6.6400	+1.220%	18,517	-11.295%
2026-08-10	6.4700	6.775000	6.4400	6.5600	+1.391%	37,944	-10.213%
2026-08-07	6.5900	6.685000	6.3900	6.4700	-2.118%	32,413	-8.964%
2026-08-06	6.7900	6.827600	6.3400	6.6100	+0.685%	20,680	-10.893%
2026-08-05	6.8000	6.860000	6.3501	6.5650	-3.950%	83,493	-10.282%
2026-08-04	6.8500	6.950000	6.7500	6.8350	+4.831%	44,517	-13.826%
2026-08-03	6.3200	6.570000	6.3000	6.5200	+6.189%	16,795	-9.663%
2026-07-31	6.1200	6.410000	6.0000	6.1400	-4.212%	61,932	-4.072%
2026-07-30	6.2100	6.490000	6.2000	6.4100	+9.386%	51,043	-8.112%
2026-07-29	6.3700	6.370000	5.8200	5.8600	-4.715%	83,787	+0.512%
2026-07-28	6.3800	6.380000	6.0600	6.1500	-1.284%	56,814	-4.228%
2026-07-27	6.3200	6.460000	6.1800	6.2300	-0.559%	39,105	-5.457%
2026-07-24	6.6600	6.660000	6.2200	6.2650	-4.205%	58,220	-5.986%
2026-07-23	6.4600	6.610000	6.4500	6.5400	-1.357%	31,059	-9.939%
2026-07-22	6.7200	6.873900	6.5200	6.6300	-1.632%	14,711	-11.161%
2026-07-21	6.6000	6.820000	6.4601	6.7400	+2.121%	28,646	-12.611%
2026-07-20	6.7500	6.760000	6.4600	6.6000	0.000%	30,720	-10.758%
2026-07-17	6.5900	6.720000	6.2600	6.6000	+3.286%	66,097	-10.758%
2026-07-16	6.8100	6.810000	6.3300	6.3900	-7.122%	71,600	-7.825%
2026-07-15	6.8800	7.070000	6.6600	6.8800	-0.290%	31,258	-14.390%
2026-07-14	6.9800	7.000000	6.6650	6.9000	+5.183%	93,488	-14.638%
2026-07-13	6.8700	6.870000	6.4300	6.5600	-4.512%	50,588	-10.213%
2026-07-10	7.0800	7.080000	6.8600	6.8700	-2.276%	25,831	-14.265%
2026-07-09	6.8000	7.180000	6.8000	7.0300	+4.613%	45,149	-16.216%
2026-07-08	6.6500	6.914000	6.5850	6.7200	-1.249%	58,108	-12.351%
2026-07-07	7.1000	7.120000	6.5950	6.8050	-5.091%	96,025	-13.446%
2026-07-06	7.1400	7.350000	7.0900	7.1700	+2.943%	49,858	-17.852%
2026-07-02	7.2400	7.485000	6.8000	6.9650	-0.783%	130,501	-15.434%
2026-07-01	7.3000	7.360000	7.0000	7.0200	-4.098%	62,768	-16.097%
2026-06-30	7.0900	7.450000	7.0600	7.3200	+4.125%	49,248	-19.536%
2026-06-29	7.1800	7.280000	6.8000	7.0300	-2.089%	144,117	-16.216%
2026-06-26	7.1900	7.370000	7.0500	7.1800	-2.446%	62,206	-17.967%
2026-06-25	7.4700	7.530000	7.0600	7.3600	+1.798%	103,885	-19.973%
2026-06-24	7.5700	7.580000	7.0100	7.2300	-3.728%	93,174	-18.534%
2026-06-23	7.5800	8.049900	7.4600	7.5100	-2.594%	164,556	-21.571%
2026-06-22	7.6000	8.080000	7.6000	7.7100	+2.663%	118,221	-23.606%
2026-06-18	8.0000	8.000000	7.3900	7.5100	-3.346%	147,631	-21.571%
2026-06-17	7.9000	8.370000	7.7700	7.7700	+2.237%	118,412	-24.196%
2026-06-16	7.9300	8.140000	7.5500	7.6000	-5.237%	61,431	-22.500%
2026-06-15	8.0000	8.200000	7.8300	8.0200	+6.366%	80,805	-26.559%
2026-06-12	7.8200	7.970000	7.3427	7.5400	-5.157%	75,694	-21.883%
2026-06-11	7.4000	7.990000	7.3750	7.9500	+10.264%	113,958	-25.912%
2026-06-10	7.2200	7.800000	7.1900	7.2100	-2.633%	64,523	-18.308%
2026-06-09	7.9000	8.180000	7.1800	7.4050	-6.147%	168,677	-20.459%
2026-06-08	8.0000	8.099900	7.8000	7.8900	+3.070%	80,710	-25.349%
2026-06-05	8.4900	8.490000	7.3900	7.6550	-11.503%	178,582	-23.057%
2026-06-04	8.4200	9.000000	8.2601	8.6500	+4.848%	79,496	-31.908%
2026-06-03	8.7000	8.910000	8.1700	8.2500	-6.990%	124,970	-28.606%
2026-06-02	9.0100	9.330000	8.7100	8.8700	-1.335%	156,690	-33.596%
2026-06-01	9.1200	9.300000	8.8100	8.9900	-1.533%	98,076	-34.483%
2026-05-29	9.9200	9.998900	9.0300	9.1300	-10.490%	175,066	-35.487%
2026-05-28	9.8500	10.400000	9.6400	10.2000	+2.823%	144,848	-42.255%
2026-05-27	10.3300	10.530000	9.8300	9.9200	-5.614%	201,583	-40.625%
2026-05-26	10.5000	10.670000	9.9800	10.5100	-0.662%	312,312	-43.958%
2026-05-22	9.9200	10.827000	9.8800	10.5800	+8.513%	256,238	-44.329%
2026-05-21	9.2500	10.280000	9.2500	9.7500	+8.454%	343,115	-39.590%
2026-05-20	8.7000	9.400000	8.6800	8.9900	+7.024%	115,967	-34.483%
2026-05-19	8.5700	8.745000	8.1100	8.4000	-3.114%	88,277	-29.881%
2026-05-18	9.3400	9.470000	8.5100	8.6700	-5.761%	118,342	-32.065%
2026-05-15	9.1700	9.290000	8.9100	9.2000	-4.465%	214,550	-35.978%
2026-05-14	8.5800	9.700000	8.2100	9.6300	+12.632%	254,748	-38.837%
2026-05-13	8.1500	8.650000	7.7700	8.5500	+6.211%	153,185	-31.111%
2026-05-12	8.1900	8.390000	7.8614	8.0500	-4.052%	142,939	-26.832%
2026-05-11	7.8300	8.500000	7.8300	8.3900	+2.693%	142,379	-29.797%
2026-05-08	7.8400	8.200000	7.7300	8.1700	+3.157%	72,744	-27.907%
2026-05-07	7.7900	8.050000	7.6000	7.9200	-4.232%	115,934	-25.631%
2026-05-06	7.1900	8.540000	7.1300	8.2700	+17.139%	412,913	-28.779%
2026-05-05	6.9400	7.080000	6.5800	7.0600	+2.766%	81,903	-16.572%
2026-05-04	6.6800	7.130000	6.5400	6.8700	+0.881%	90,816	-14.265%
2026-05-01	7.3800	7.380000	6.6500	6.8100	-2.575%	41,910	-13.510%
2026-04-30	6.5000	7.020000	6.5000	6.9900	+8.037%	50,616	-15.737%
2026-04-29	6.7300	6.820000	6.4300	6.4700	-4.572%	47,897	-8.964%
2026-04-28	6.8100	6.943800	6.6400	6.7800	-3.004%	42,793	-13.127%
2026-04-27	7.2600	7.315000	6.8000	6.9900	-2.782%	47,705	-15.737%
2026-04-24	7.4100	7.454600	7.0601	7.1900	-1.642%	71,786	-18.081%
2026-04-23	7.8500	7.850000	7.1200	7.3100	-8.281%	88,185	-19.425%
2026-04-22	7.6200	8.231000	7.6001	7.9700	+7.557%	357,026	-26.098%
2026-04-21	7.6200	8.000000	7.4100	7.4100	-4.510%	129,525	-20.513%
2026-04-20	7.4000	7.790000	7.4000	7.7600	+4.161%	66,354	-24.098%
2026-04-17	7.6800	7.850000	7.4001	7.4500	-3.622%	114,611	-20.940%
2026-04-16	7.6500	8.000000	7.3000	7.7300	+2.114%	112,910	-23.803%
2026-04-15	7.4200	7.620000	7.2200	7.5700	+6.470%	174,643	-22.193%
2026-04-14	6.8900	7.432200	6.8795	7.1100	+6.437%	192,400	-17.159%
2026-04-13	6.5600	6.840000	6.4200	6.6800	+1.520%	64,190	-11.826%
2026-04-10	6.6500	6.830000	6.4650	6.5800	-0.379%	57,480	-10.486%
2026-04-09	6.5500	6.704400	6.4122	6.6050	-1.711%	35,618	-10.825%
2026-04-08	6.8300	6.830000	6.5000	6.7200	+5.329%	63,667	-12.351%
2026-04-07	6.4100	6.470000	6.1100	6.3800	-2.595%	52,333	-7.680%
2026-04-06	6.5800	6.939900	6.5000	6.5500	+0.153%	140,137	-10.076%
2026-04-02	6.0100	6.580000	5.8500	6.5400	+2.992%	99,876	-9.939%
2026-04-01	6.2000	6.500000	6.1500	6.3500	+3.420%	102,353	-7.244%
2026-03-31	5.6500	6.150000	5.6500	6.1400	+12.454%	78,005	-4.072%
2026-03-30	5.7600	5.950000	5.3201	5.4600	-4.378%	212,705	+7.875%
2026-03-27	6.0200	6.170000	5.5600	5.7100	-6.393%	168,794	+3.152%
2026-03-26	6.3700	6.630000	6.0300	6.1000	-6.728%	91,257	-3.443%
2026-03-25	6.5500	6.830000	6.4550	6.5400	+1.474%	60,027	-9.939%
2026-03-24	6.3100	6.580000	6.2800	6.4450	-0.232%	60,444	-8.611%
2026-03-23	6.4000	6.605000	6.2300	6.4600	+5.728%	80,892	-8.824%
2026-03-20	6.5800	6.580000	5.9182	6.1100	-5.564%	108,990	-3.601%
2026-03-19	6.4600	6.600000	6.2200	6.4700	-3.144%	136,145	-8.964%
2026-03-18	6.8800	6.880000	6.5300	6.6800	-2.766%	113,147	-11.826%
2026-03-17	7.0700	7.230000	6.8100	6.8700	-2.415%	46,553	-14.265%
2026-03-16	7.1700	7.435000	6.9300	7.0400	+1.587%	179,937	-16.335%
2026-03-13	7.3800	7.490000	6.9000	6.9300	-5.328%	72,034	-15.007%
2026-03-12	7.5200	7.520000	7.1500	7.3200	-3.430%	69,890	-19.536%
2026-03-11	7.6300	7.800000	7.4800	7.5800	-0.525%	55,825	-22.296%
2026-03-10	7.5400	7.900000	7.3500	7.6200	+0.927%	131,477	-22.703%
2026-03-09	7.2000	7.770000	7.2000	7.5500	+1.889%	63,839	-21.987%
2026-03-06	7.4500	7.740000	7.2701	7.4100	-5.725%	80,591	-20.513%
2026-03-05	7.6500	8.199900	7.6500	7.8600	+9.930%	316,817	-25.064%
2026-03-04	6.9400	7.230000	6.9000	7.1500	+6.557%	40,698	-17.622%
2026-03-03	6.8000	6.978600	6.5700	6.7100	-4.416%	98,034	-12.221%
2026-03-02	6.8800	7.155000	6.7000	7.0200	-1.127%	54,434	-16.097%
2026-02-27	7.1200	7.200000	6.9300	7.1000	-3.005%	41,190	-17.042%
2026-02-26	7.4800	7.480000	7.1000	7.3200	-0.678%	40,327	-19.536%
2026-02-25	7.1000	7.557400	7.1000	7.3700	+4.023%	62,267	-20.081%
2026-02-24	6.9300	7.260000	6.8200	7.0850	+1.359%	30,983	-16.867%
2026-02-23	6.9500	7.082100	6.7875	6.9900	+1.304%	48,810	-15.737%
2026-02-20	7.1500	7.219900	6.8200	6.9000	-4.696%	54,124	-14.638%
2026-02-19	7.0100	7.281900	6.8950	7.2400	+2.405%	38,731	-18.646%
2026-02-18	6.9500	7.200000	6.8800	7.0700	+1.727%	57,871	-16.690%
2026-02-17	6.9000	7.100000	6.6800	6.9500	+0.144%	81,013	-15.252%
2026-02-13	6.8300	7.080000	6.7800	6.9400	+2.059%	57,879	-15.130%
2026-02-12	7.1100	7.195000	6.6060	6.8000	-3.546%	92,740	-13.382%
2026-02-11	7.2000	7.400000	6.8600	7.0500	-1.122%	120,004	-16.454%
2026-02-10	7.3900	7.490000	7.1000	7.1300	-2.729%	52,169	-17.391%
2026-02-09	7.1000	7.474800	7.0500	7.3300	+4.416%	115,870	-19.645%
2026-02-06	6.9000	7.050000	6.5216	7.0200	+10.551%	185,451	-16.097%
2026-02-05	6.7700	7.000000	6.2800	6.3500	-8.699%	170,411	-7.244%
2026-02-04	7.3900	7.464500	6.7000	6.9550	-5.759%	219,502	-15.313%
2026-02-03	7.6100	7.890000	6.8800	7.3800	-0.405%	177,776	-20.190%
2026-02-02	7.5600	7.840000	7.3200	7.4100	-0.803%	154,116	-20.513%
2026-01-30	7.9000	8.010000	7.3100	7.4700	-5.801%	199,736	-21.151%
2026-01-29	8.3000	8.300000	7.6500	7.9300	-4.343%	185,410	-25.725%
2026-01-28	8.4400	8.680000	8.1500	8.2900	-0.241%	125,788	-28.951%
2026-01-27	8.2800	8.400000	8.1100	8.3100	+3.230%	90,659	-29.122%
2026-01-26	8.5000	8.500000	7.9000	8.0500	-3.361%	185,457	-26.832%
2026-01-23	8.9900	9.010000	8.3300	8.3300	-6.823%	225,591	-29.292%
2026-01-22	8.6200	9.373700	8.6001	8.9400	+6.302%	176,839	-34.116%
2026-01-21	8.6900	9.108000	8.1000	8.4100	-0.532%	177,428	-29.964%
2026-01-20	8.5800	8.870000	8.2700	8.4550	-6.471%	311,265	-30.337%
2026-01-16	9.2200	9.680000	9.0300	9.0400	-2.586%	156,122	-34.845%
2026-01-15	8.8700	9.550000	8.6600	9.2800	+7.782%	259,429	-36.530%
2026-01-14	8.9300	9.125000	8.4501	8.6100	-2.822%	208,070	-31.591%
2026-01-13	9.6000	9.743600	8.7000	8.8600	-7.612%	165,670	-33.521%
2026-01-12	8.9800	9.770000	8.9500	9.5900	+7.874%	255,268	-38.582%
2026-01-09	8.7700	9.110000	8.6820	8.8900	+3.013%	132,897	-33.746%
2026-01-08	8.3100	8.700000	8.3000	8.6300	+3.230%	126,616	-31.750%
2026-01-07	8.8000	8.885000	8.2000	8.3600	-5.430%	123,180	-29.545%
2026-01-06	8.9200	9.240000	8.6100	8.8400	-1.887%	110,365	-33.371%
2026-01-05	8.8400	9.250000	8.6929	9.0100	+4.162%	189,169	-34.628%
2026-01-02	7.9100	8.680000	7.9100	8.6500	+10.191%	159,824	-31.908%
2025-12-31	7.9300	8.159900	7.8000	7.8500	-1.134%	101,724	-24.968%
2025-12-30	8.3800	8.472100	7.8300	7.9400	-1.121%	152,632	-25.819%
2025-12-29	8.3200	8.462500	7.9600	8.0300	-4.405%	214,927	-26.650%
2025-12-26	8.7500	8.750000	8.2000	8.4000	-4.000%	171,383	-29.881%
2025-12-24	8.8600	9.062500	8.3000	8.7500	-1.464%	139,102	-32.686%
2025-12-23	9.3600	10.029900	8.6800	8.8800	-2.203%	572,674	-33.671%
2025-12-22	8.5500	9.730000	8.4100	9.0800	+19.474%	711,864	-35.132%
2025-12-19	7.5800	7.890000	7.5200	7.6000	+2.288%	186,441	-22.500%
2025-12-18	7.5200	8.140000	7.3100	7.4300	+0.270%	164,475	-20.727%
2025-12-17	8.1100	8.200000	7.3210	7.4100	-8.519%	151,689	-20.513%
2025-12-16	7.7500	8.135000	7.5100	8.1000	+9.459%	299,738	-27.284%
2025-12-15	7.8600	8.000000	7.3000	7.4000	-5.492%	225,147	-20.405%
2025-12-12	8.7000	8.700000	7.8000	7.8300	-8.953%	213,210	-24.777%
2025-12-11	8.5400	8.716300	8.1100	8.6000	-0.922%	159,250	-31.512%
2025-12-10	8.9900	9.000000	8.4500	8.6800	-3.556%	167,002	-32.143%
2025-12-09	9.0700	9.110000	8.6700	9.0000	-1.747%	248,245	-34.556%
2025-12-08	9.2100	9.580000	8.7500	9.1600	+1.104%	303,267	-35.699%
2025-12-05	9.8500	10.003000	8.9100	9.0600	-7.645%	383,585	-34.989%
2025-12-04	8.6400	10.048400	8.6100	9.8100	+13.410%	541,620	-39.959%
2025-12-03	8.3600	8.930000	8.3200	8.6500	+1.407%	256,109	-31.908%
2025-12-02	8.4400	8.886500	8.2500	8.5300	+1.186%	245,027	-30.950%
2025-12-01	9.5500	9.550000	8.3601	8.4300	-10.982%	390,480	-30.130%
2025-11-28	9.4900	9.790000	9.1300	9.4700	+2.157%	202,267	-37.804%
2025-11-26	9.3100	9.490000	8.9600	9.2700	+1.645%	210,652	-36.462%
2025-11-25	8.5400	9.190000	8.1800	9.1200	+3.519%	248,657	-35.417%
2025-11-24	7.8600	8.900000	7.8120	8.8100	+12.015%	323,046	-33.144%
2025-11-21	7.7200	8.030000	7.1500	7.8650	+0.575%	531,905	-25.111%
2025-11-20	9.0200	9.269200	7.7700	7.8200	-6.571%	582,315	-24.680%
2025-11-19	9.9100	10.030000	8.3400	8.3700	-14.679%	592,809	-29.630%
2025-11-18	9.1700	10.160000	9.1700	9.8100	+7.213%	409,245	-39.959%
2025-11-17	9.6200	10.260000	8.8100	9.1500	-0.543%	534,631	-35.628%
2025-11-14	9.4900	10.490000	9.1556	9.2000	-8.821%	716,884	-35.978%
2025-11-13	11.9200	11.925000	9.8000	10.0900	-16.680%	971,772	-41.625%
2025-11-12	12.7800	13.090000	11.8000	12.1100	-5.094%	526,229	-51.363%
2025-11-11	13.9100	14.081600	12.6300	12.7600	-9.951%	522,797	-53.840%
2025-11-10	14.7600	15.750000	13.7900	14.1700	+5.119%	1,149,379	-58.433%
2025-11-07	12.0500	13.690000	11.5120	13.4800	+6.561%	664,389	-56.306%
2025-11-06	14.4600	14.740000	12.6100	12.6500	-12.517%	581,081	-53.439%
2025-11-05	12.9700	14.569000	12.6101	14.4600	+16.613%	1,010,784	-59.267%
2025-11-04	13.1800	13.705000	12.0300	12.4000	-10.015%	933,347	-52.500%
2025-11-03	16.5600	16.675000	13.3000	13.7800	-18.941%	1,266,739	-57.257%
2025-10-31	19.0000	19.800000	15.3600	17.0000	-4.494%	2,615,872	-65.353%
2025-10-30	14.6550	19.280000	14.3000	17.8000	+11.809%	4,278,666	-66.910%
2025-10-29	13.8350	16.250000	12.5500	15.9200	+27.666%	4,581,075	-63.003%
2025-10-28	11.4300	17.900000	11.3200	12.4700	+13.777%	16,061,674	-52.767%
2025-10-27	10.4000	12.120000	10.1600	10.9600	+5.689%	1,338,075	-46.259%
2025-10-24	8.9100	10.590000	8.9100	10.3700	+21.571%	832,840	-43.202%
2025-10-23	8.0100	8.772900	7.7600	8.5300	+10.492%	315,259	-30.950%
2025-10-22	8.5700	8.663200	7.3201	7.7200	-11.771%	419,421	-23.705%
2025-10-21	9.6700	9.670000	8.5500	8.7500	-5.609%	296,153	-32.686%
2025-10-20	9.5200	10.000000	8.6800	9.2700	+8.803%	603,607	-36.462%
2025-10-17	8.5600	8.850000	8.1200	8.5200	-2.851%	390,975	-30.869%
2025-10-16	9.7900	9.790000	8.3301	8.7700	-10.327%	527,010	-32.839%
2025-10-15	10.0500	10.610000	8.8700	9.7800	+3.165%	1,165,599	-39.775%
2025-10-14	7.8000	10.146900	7.6000	9.4800	+22.481%	2,462,995	-37.869%
2025-10-13	7.4000	7.900000	7.3380	7.7400	+11.047%	278,808	-23.902%
2025-10-10	8.0100	8.550000	6.9200	6.9700	-6.317%	883,261	-15.495%
2025-10-09	6.6200	7.700000	6.6000	7.4400	+13.761%	550,286	-20.833%
2025-10-08	6.6700	6.725000	6.4500	6.5400	-1.059%	82,636	-9.939%
2025-10-07	7.0400	7.100000	6.5700	6.6100	-6.108%	118,782	-10.893%
2025-10-06	6.9800	7.070000	6.7113	7.0400	+1.441%	178,418	-16.335%
2025-10-03	6.9000	7.390000	6.8100	6.9400	-2.254%	304,538	-15.130%
2025-10-02	6.7100	7.100000	6.5000	7.1000	+5.812%	215,237	-17.042%
2025-10-01	6.3200	6.730000	6.3162	6.7100	+5.503%	142,936	-12.221%
2025-09-30	6.4600	6.722500	6.2500	6.3600	-3.563%	111,050	-7.390%
2025-09-29	6.6200	6.765000	6.4200	6.5950	-1.420%	83,215	-10.690%
2025-09-26	6.5600	6.750000	6.2473	6.6900	+1.364%	152,414	-11.958%
2025-09-25	6.4200	6.700000	6.1300	6.6000	+10.924%	475,762	-10.758%
2025-09-24	6.2600	6.414604	5.8700	5.9500	-3.252%	129,348	-1.008%
2025-09-23	6.3700	6.840000	5.9500	6.1500	-3.454%	351,050	-4.228%
2025-09-22	6.3500	6.900000	5.9800	6.3700	-1.393%	334,739	-7.535%
2025-09-19	6.0800	6.600000	5.9600	6.4600	+4.870%	288,627	-8.824%
2025-09-18	6.2100	6.330000	5.8720	6.1600	+1.483%	139,362	-4.383%
2025-09-17	5.8800	6.150000	5.8100	6.0700	+4.296%	104,181	-2.965%
2025-09-16	5.9300	6.000000	5.6900	5.8200	-1.855%	52,373	+1.203%
2025-09-15	6.0500	6.050000	5.7423	5.9300	-0.168%	78,587	-0.675%
2025-09-12	5.6800	6.150000	5.5500	5.9400	+5.040%	201,639	-0.842%
2025-09-11	5.2800	5.770000	5.2500	5.6550	+7.714%	93,527	+4.156%
2025-09-10	5.1700	5.459500	5.1242	5.2500	+0.575%	40,835	+12.190%
2025-09-09	5.2600	5.280000	5.1100	5.2200	-0.760%	29,104	+12.835%
2025-09-08	5.2800	5.461700	5.2500	5.2600	-0.755%	33,622	+11.977%
2025-09-05	5.2900	5.385000	5.1500	5.3000	+2.713%	34,920	+11.132%
2025-09-04	5.3600	5.360000	5.1028	5.1600	-0.769%	35,684	+14.147%
2025-09-03	5.3700	5.450000	5.0700	5.2000	-3.525%	40,188	+13.269%
2025-09-02	5.3900	5.490000	5.2000	5.3900	-0.185%	32,738	+9.276%
2025-08-29	5.5600	5.560000	5.2500	5.4000	-2.703%	53,841	+9.074%
2025-08-28	5.5500	5.797900	5.4600	5.5500	-0.180%	39,727	+6.126%
2025-08-27	5.5500	5.740000	5.4298	5.5600	+2.394%	35,125	+5.935%
2025-08-26	5.4600	5.640000	5.3462	5.4300	-0.367%	40,690	+8.471%
2025-08-25	5.1900	5.550000	5.1173	5.4500	+2.637%	70,352	+8.073%
2025-08-22	5.0100	5.400000	4.9600	5.3100	+4.528%	62,026	+10.923%
2025-08-21	5.1600	5.190000	4.9000	5.0800	+1.195%	38,599	+15.945%
2025-08-20	5.0000	5.060000	4.7500	5.0200	+1.619%	57,160	+17.331%
2025-08-19	5.2600	5.260000	4.8000	4.9400	-5.905%	85,586	+19.231%
2025-08-18	5.2000	5.380000	5.1800	5.2500	-0.380%	39,707	+12.190%
2025-08-15	5.2800	5.390000	5.1024	5.2700	+0.573%	70,802	+11.765%
2025-08-14	5.3800	5.483600	5.2000	5.2400	-2.963%	61,428	+12.405%
2025-08-13	5.4300	5.540000	5.3200	5.4000	-0.917%	74,724	+9.074%
2025-08-12	5.3600	5.500000	5.2700	5.4500	+1.679%	78,904	+8.073%
2025-08-11	5.3000	5.500000	5.2300	5.3600	+1.132%	84,189	+9.888%
2025-08-08	5.5500	5.620000	5.2613	5.3000	-1.304%	51,276	+11.132%
2025-08-07	5.6400	5.776000	5.2300	5.3700	-4.787%	124,847	+9.683%
2025-08-06	5.7500	5.980000	5.5512	5.6400	-0.353%	67,955	+4.433%
2025-08-05	5.7300	5.843000	5.5400	5.6600	-1.049%	51,740	+4.064%
2025-08-04	5.6100	5.720000	5.4050	5.7200	+8.539%	133,520	+2.972%
2025-08-01	5.5500	5.595000	5.2274	5.2700	-9.294%	129,043	+11.765%
2025-07-31	5.9000	5.930000	5.6700	5.8100	0.000%	114,515	+1.377%
2025-07-30	5.8600	5.967200	5.6001	5.8100	-0.684%	80,607	+1.377%
2025-07-29	6.0200	6.150000	5.7600	5.8500	-2.174%	114,515	+0.684%
2025-07-28	6.1100	6.228300	5.9500	5.9800	-0.333%	75,426	-1.505%
2025-07-25	5.9700	6.190000	5.8300	6.0000	+0.925%	91,522	-1.833%
2025-07-24	6.1000	6.110000	5.9300	5.9450	-2.541%	71,644	-0.925%
2025-07-23	6.1200	6.220000	6.0000	6.1000	+2.867%	130,644	-3.443%
2025-07-22	6.2500	6.300000	5.7900	5.9300	-3.105%	153,848	-0.675%
2025-07-21	6.5300	6.670000	6.0202	6.1200	-6.135%	192,220	-3.758%
2025-07-18	6.6000	6.925000	6.4300	6.5200	+1.716%	329,575	-9.663%
2025-07-17	6.2500	6.500000	6.2100	6.4100	+5.776%	209,511	-8.112%
2025-07-16	5.9000	6.060000	5.8200	6.0600	+4.124%	54,635	-2.805%
2025-07-15	5.9100	6.048600	5.8000	5.8200	-3.000%	53,494	+1.203%
2025-07-14	5.9200	6.057500	5.8101	6.0000	+4.348%	82,324	-1.833%
2025-07-11	6.0700	6.350000	5.7200	5.7500	-5.272%	146,046	+2.435%
2025-07-10	6.2000	6.295800	6.0000	6.0700	-3.190%	175,959	-2.965%
2025-07-09	6.3000	6.450000	6.0800	6.2700	+0.160%	103,176	-6.061%
2025-07-08	6.6700	6.695000	6.1800	6.2600	-6.006%	266,975	-5.911%
2025-07-07	6.4600	6.800000	6.4600	6.6600	+0.301%	168,166	-11.562%
2025-07-03	6.5200	6.729400	6.4100	6.6400	-0.599%	107,603	-11.295%
2025-07-02	6.4300	6.710000	6.2600	6.6800	+3.566%	112,334	-11.826%
2025-07-01	6.4500	6.500000	6.2100	6.4500	-1.677%	50,126	-8.682%
2025-06-30	6.5900	6.680000	6.4200	6.5600	-0.152%	119,795	-10.213%
2025-06-27	6.8800	6.880000	6.4000	6.5700	-7.725%	173,295	-10.350%
2025-06-26	6.5000	7.120000	6.3100	7.1200	+13.016%	239,258	-17.275%
2025-06-25	6.4500	6.679900	6.1501	6.3000	-1.099%	264,777	-6.508%
2025-06-24	6.1000	6.520000	6.0187	6.3700	+7.601%	417,336	-7.535%
2025-06-23	6.2100	7.080000	5.1350	5.9200	-5.882%	918,260	-0.507%
2025-06-20	6.3200	6.380000	5.9400	6.2900	+2.946%	193,032	-6.359%
2025-06-18	6.4500	6.510000	6.0000	6.1100	-5.271%	215,280	-3.601%
2025-06-17	6.6000	6.640000	6.2385	6.4500	+0.546%	202,794	-8.682%
2025-06-16	6.7200	6.897300	6.3000	6.4150	+0.078%	224,771	-8.184%
2025-06-13	6.6800	6.780000	6.4000	6.4100	-5.735%	156,773	-8.112%
2025-06-12	6.9500	7.008300	6.6600	6.8000	-3.134%	174,530	-13.382%
2025-06-11	7.1800	7.400000	6.8100	7.0200	-2.703%	264,315	-16.097%
2025-06-10	7.3800	7.560000	7.0002	7.2150	-6.903%	222,769	-18.365%
2025-06-09	6.7600	8.110000	6.6300	7.7500	+17.602%	783,195	-24.000%
2025-06-06	6.4400	6.760000	6.3268	6.5900	+3.292%	103,558	-10.622%
2025-06-05	6.7300	6.790000	6.1200	6.3800	-4.348%	90,878	-7.680%
2025-06-04	6.6200	6.760000	6.5484	6.6700	-2.485%	101,738	-11.694%
2025-06-03	6.2400	6.880000	6.1000	6.8400	+13.058%	181,694	-13.889%
2025-06-02	5.9800	6.331900	5.8601	6.0500	-2.733%	106,042	-2.645%
2025-05-30	6.7000	6.730000	6.0000	6.2200	-3.864%	134,484	-5.305%
2025-05-29	7.0500	7.090500	6.4186	6.4700	-8.357%	152,456	-8.964%
2025-05-28	7.1900	7.418100	6.9100	7.0600	+1.437%	181,482	-16.572%
2025-05-27	7.0300	7.490000	6.8000	6.9600	+5.136%	433,294	-15.374%
2025-05-23	6.9000	6.940900	6.3700	6.6200	-7.283%	196,367	-11.027%
2025-05-22	6.8300	7.350000	6.4500	7.1400	+9.677%	478,157	-17.507%
2025-05-21	6.2500	7.090000	6.0700	6.5100	+4.160%	391,434	-9.524%
2025-05-20	6.6900	7.000000	6.0000	6.2500	-4.580%	263,059	-5.760%
2025-05-19	6.0000	6.600000	5.7100	6.5500	+12.158%	339,145	-10.076%
2025-05-16	5.5000	5.978400	5.2000	5.8400	+7.156%	149,477	+0.856%
2025-05-15	5.1500	5.700000	4.9500	5.4500	+8.782%	147,060	+8.073%
2025-05-14	5.3400	5.545000	4.8825	5.0100	-5.472%	137,493	+17.565%
2025-05-13	5.5000	5.750000	5.0201	5.3000	+4.743%	333,300	+11.132%
2025-05-12	4.7300	5.110000	4.5993	5.0600	+12.946%	214,574	+16.403%
2025-05-09	4.7100	4.710000	4.3400	4.4800	-3.240%	112,315	+31.473%
2025-05-08	4.3100	4.850000	4.2800	4.6300	+9.456%	141,081	+27.214%
2025-05-07	4.2500	4.337000	4.1800	4.2300	0.000%	45,603	+39.243%
2025-05-06	4.3000	4.300000	4.1000	4.2300	0.000%	38,173	+39.243%
2025-05-05	4.4500	4.500000	4.1700	4.2300	-3.204%	59,577	+39.243%
2025-05-02	3.9200	4.530000	3.8800	4.3700	+13.212%	248,271	+34.783%
2025-05-01	3.8500	4.010000	3.7500	3.8600	+3.763%	79,957	+52.591%
2025-04-30	3.9300	4.000000	3.7099	3.7200	-8.824%	75,723	+58.333%
2025-04-29	3.8500	4.115000	3.7818	4.0800	+8.223%	63,086	+44.363%
2025-04-28	3.7900	3.890000	3.6700	3.7700	0.000%	64,779	+56.233%
2025-04-25	3.9000	3.900600	3.7200	3.7700	-2.078%	88,619	+56.233%
2025-04-24	3.9000	4.080000	3.8300	3.8500	-1.282%	63,693	+52.987%
2025-04-23	3.9600	4.002000	3.8100	3.9000	+3.175%	109,003	+51.026%
2025-04-22	3.5000	3.900000	3.4405	3.7800	+9.249%	62,157	+55.820%
2025-04-21	3.7000	3.800000	3.2600	3.4600	-4.945%	64,570	+70.231%
2025-04-17	3.7700	3.819900	3.3700	3.6400	-2.151%	44,089	+61.813%
2025-04-16	3.8200	3.990000	3.6600	3.7200	-5.344%	42,402	+58.333%
2025-04-15	4.0100	4.200000	3.9279	3.9300	-1.750%	25,282	+49.873%
2025-04-14	4.2100	4.300000	3.9300	4.0000	-5.437%	116,971	+47.250%
2025-04-11	3.7000	4.600000	3.5500	4.2300	+26.269%	353,785	+39.243%
2025-04-10	3.4900	3.600000	3.3100	3.3500	-7.713%	51,330	+75.821%
2025-04-09	3.2700	3.820000	3.2700	3.6300	+12.733%	92,577	+62.259%
2025-04-08	3.5000	3.722600	2.9500	3.2200	-2.424%	81,195	+82.919%
2025-04-07	3.1900	3.450000	2.5000	3.3000	-2.655%	123,152	+78.485%
2025-04-04	3.5900	3.590000	3.1103	3.3900	-12.629%	120,899	+73.746%
2025-04-03	3.7600	4.080000	3.7500	3.8800	-4.198%	93,056	+51.804%
2025-04-02	3.9800	4.125000	3.9000	4.0500	+2.532%	77,685	+45.432%
2025-04-01	3.8800	4.000000	3.7500	3.9500	+0.509%	82,950	+49.114%
2025-03-31	3.8900	3.990000	3.7500	3.9300	-0.506%	52,191	+49.873%

.dark-mode .gL4dM4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gL4dM4{ color: #333333; background-color: white; border: 2px solid #333333; }WKEYWISeKey International Holding AGstock NASDAQ ADR

WKEY
WISeKey International Holding AG
stock NASDAQ ADR