WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
9.06
-0.75 (-7.65%)
At close: Dec 5, 2025, 4:00 PM EST
9.07
+0.01 (0.11%)
After-hours: Dec 5, 2025, 7:57 PM EST
WKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.85 | 10.00 | 8.91 | 9.06 | 9.06 | -7.65% | 377,280 |
| Dec 4, 2025 | 8.64 | 10.05 | 8.61 | 9.81 | 9.81 | 13.41% | 540,566 |
| Dec 3, 2025 | 8.36 | 8.93 | 8.32 | 8.65 | 8.65 | 1.41% | 253,693 |
| Dec 2, 2025 | 8.44 | 8.89 | 8.25 | 8.53 | 8.53 | 1.19% | 242,778 |
| Dec 1, 2025 | 9.55 | 9.55 | 8.36 | 8.43 | 8.43 | -10.98% | 387,223 |
| Nov 28, 2025 | 9.49 | 9.79 | 9.13 | 9.47 | 9.47 | 2.16% | 201,170 |
| Nov 26, 2025 | 9.31 | 9.49 | 8.96 | 9.27 | 9.27 | 1.64% | 210,652 |
| Nov 25, 2025 | 8.54 | 9.19 | 8.18 | 9.12 | 9.12 | 3.52% | 245,917 |
| Nov 24, 2025 | 7.86 | 8.90 | 7.81 | 8.81 | 8.81 | 12.02% | 320,935 |
| Nov 21, 2025 | 7.72 | 8.03 | 7.15 | 7.87 | 7.87 | 0.58% | 529,738 |
| Nov 20, 2025 | 9.02 | 9.27 | 7.77 | 7.82 | 7.82 | -6.57% | 580,718 |
| Nov 19, 2025 | 9.91 | 10.03 | 8.34 | 8.37 | 8.37 | -14.68% | 592,809 |
| Nov 18, 2025 | 9.17 | 10.16 | 9.17 | 9.81 | 9.81 | 7.21% | 409,245 |
| Nov 17, 2025 | 9.62 | 10.26 | 8.81 | 9.15 | 9.15 | -0.54% | 534,631 |
| Nov 14, 2025 | 9.49 | 10.49 | 9.16 | 9.20 | 9.20 | -8.82% | 716,884 |
| Nov 13, 2025 | 11.92 | 11.93 | 9.80 | 10.09 | 10.09 | -16.68% | 971,772 |
| Nov 12, 2025 | 12.78 | 13.09 | 11.80 | 12.11 | 12.11 | -5.09% | 526,229 |
| Nov 11, 2025 | 13.91 | 14.08 | 12.63 | 12.76 | 12.76 | -9.95% | 522,797 |
| Nov 10, 2025 | 14.76 | 15.75 | 13.79 | 14.17 | 14.17 | 5.12% | 1,149,379 |
| Nov 7, 2025 | 12.05 | 13.69 | 11.51 | 13.48 | 13.48 | 6.56% | 664,389 |
| Nov 6, 2025 | 14.46 | 14.74 | 12.61 | 12.65 | 12.65 | -12.52% | 581,081 |
| Nov 5, 2025 | 12.97 | 14.57 | 12.61 | 14.46 | 14.46 | 16.61% | 1,010,784 |
| Nov 4, 2025 | 13.18 | 13.71 | 12.03 | 12.40 | 12.40 | -10.01% | 933,347 |
| Nov 3, 2025 | 16.56 | 16.68 | 13.30 | 13.78 | 13.78 | -18.94% | 1,266,739 |
| Oct 31, 2025 | 19.00 | 19.80 | 15.36 | 17.00 | 17.00 | -4.49% | 2,615,872 |
| Oct 30, 2025 | 14.66 | 19.28 | 14.30 | 17.80 | 17.80 | 11.81% | 4,278,666 |
| Oct 29, 2025 | 13.84 | 16.25 | 12.55 | 15.92 | 15.92 | 27.67% | 4,581,075 |
| Oct 28, 2025 | 11.43 | 17.90 | 11.32 | 12.47 | 12.47 | 13.78% | 16,062,674 |
| Oct 27, 2025 | 10.40 | 12.12 | 10.16 | 10.96 | 10.96 | 5.69% | 1,338,075 |
| Oct 24, 2025 | 8.91 | 10.59 | 8.91 | 10.37 | 10.37 | 21.57% | 832,840 |
| Oct 23, 2025 | 8.01 | 8.77 | 7.76 | 8.53 | 8.53 | 10.49% | 315,259 |
| Oct 22, 2025 | 8.57 | 8.66 | 7.32 | 7.72 | 7.72 | -11.77% | 419,421 |
| Oct 21, 2025 | 9.67 | 9.67 | 8.55 | 8.75 | 8.75 | -5.61% | 296,153 |
| Oct 20, 2025 | 9.52 | 10.00 | 8.68 | 9.27 | 9.27 | 8.80% | 603,607 |
| Oct 17, 2025 | 8.56 | 8.85 | 8.12 | 8.52 | 8.52 | -2.85% | 390,975 |
| Oct 16, 2025 | 9.79 | 9.79 | 8.33 | 8.77 | 8.77 | -10.33% | 527,010 |
| Oct 15, 2025 | 10.05 | 10.61 | 8.87 | 9.78 | 9.78 | 3.16% | 1,165,599 |
| Oct 14, 2025 | 7.80 | 10.15 | 7.60 | 9.48 | 9.48 | 22.48% | 2,462,995 |
| Oct 13, 2025 | 7.40 | 7.90 | 7.34 | 7.74 | 7.74 | 11.05% | 278,808 |
| Oct 10, 2025 | 8.01 | 8.55 | 6.92 | 6.97 | 6.97 | -6.32% | 883,261 |
| Oct 9, 2025 | 6.62 | 7.70 | 6.60 | 7.44 | 7.44 | 13.76% | 550,286 |
| Oct 8, 2025 | 6.67 | 6.73 | 6.45 | 6.54 | 6.54 | -1.06% | 82,636 |
| Oct 7, 2025 | 7.04 | 7.10 | 6.57 | 6.61 | 6.61 | -6.11% | 118,782 |
| Oct 6, 2025 | 6.98 | 7.07 | 6.71 | 7.04 | 7.04 | 1.44% | 178,418 |
| Oct 3, 2025 | 6.90 | 7.39 | 6.81 | 6.94 | 6.94 | -2.25% | 304,538 |
| Oct 2, 2025 | 6.71 | 7.10 | 6.50 | 7.10 | 7.10 | 5.81% | 215,237 |
| Oct 1, 2025 | 6.32 | 6.73 | 6.32 | 6.71 | 6.71 | 5.50% | 142,936 |
| Sep 30, 2025 | 6.46 | 6.72 | 6.25 | 6.36 | 6.36 | -3.56% | 111,050 |
| Sep 29, 2025 | 6.62 | 6.77 | 6.42 | 6.60 | 6.60 | -1.42% | 83,215 |
| Sep 26, 2025 | 6.56 | 6.75 | 6.25 | 6.69 | 6.69 | 1.36% | 152,414 |
| Sep 25, 2025 | 6.42 | 6.70 | 6.13 | 6.60 | 6.60 | 10.92% | 475,762 |
| Sep 24, 2025 | 6.26 | 6.42 | 5.87 | 5.95 | 5.95 | -3.25% | 129,348 |
| Sep 23, 2025 | 6.37 | 6.84 | 5.95 | 6.15 | 6.15 | -3.45% | 351,050 |
| Sep 22, 2025 | 6.35 | 6.90 | 5.98 | 6.37 | 6.37 | -1.39% | 334,739 |
| Sep 19, 2025 | 6.08 | 6.60 | 5.96 | 6.46 | 6.46 | 4.87% | 288,627 |
| Sep 18, 2025 | 6.21 | 6.33 | 5.87 | 6.16 | 6.16 | 1.48% | 139,362 |
| Sep 17, 2025 | 5.88 | 6.15 | 5.81 | 6.07 | 6.07 | 4.30% | 104,181 |
| Sep 16, 2025 | 5.93 | 6.00 | 5.69 | 5.82 | 5.82 | -1.85% | 52,373 |
| Sep 15, 2025 | 6.05 | 6.05 | 5.74 | 5.93 | 5.93 | -0.17% | 78,587 |
| Sep 12, 2025 | 5.68 | 6.15 | 5.55 | 5.94 | 5.94 | 5.04% | 201,639 |
| Sep 11, 2025 | 5.28 | 5.77 | 5.25 | 5.66 | 5.66 | 7.71% | 93,527 |
| Sep 10, 2025 | 5.17 | 5.46 | 5.12 | 5.25 | 5.25 | 0.57% | 40,835 |
| Sep 9, 2025 | 5.26 | 5.28 | 5.11 | 5.22 | 5.22 | -0.76% | 29,104 |
| Sep 8, 2025 | 5.28 | 5.46 | 5.25 | 5.26 | 5.26 | -0.75% | 33,622 |
| Sep 5, 2025 | 5.29 | 5.39 | 5.15 | 5.30 | 5.30 | 2.71% | 34,920 |
| Sep 4, 2025 | 5.36 | 5.36 | 5.10 | 5.16 | 5.16 | -0.77% | 35,684 |
| Sep 3, 2025 | 5.37 | 5.45 | 5.07 | 5.20 | 5.20 | -3.53% | 40,188 |
| Sep 2, 2025 | 5.39 | 5.49 | 5.20 | 5.39 | 5.39 | -0.19% | 32,738 |
| Aug 29, 2025 | 5.56 | 5.56 | 5.25 | 5.40 | 5.40 | -2.70% | 53,841 |
| Aug 28, 2025 | 5.55 | 5.80 | 5.46 | 5.55 | 5.55 | -0.18% | 39,727 |
| Aug 27, 2025 | 5.55 | 5.74 | 5.43 | 5.56 | 5.56 | 2.39% | 35,125 |
| Aug 26, 2025 | 5.46 | 5.64 | 5.35 | 5.43 | 5.43 | -0.37% | 40,690 |
| Aug 25, 2025 | 5.19 | 5.55 | 5.12 | 5.45 | 5.45 | 2.64% | 70,352 |
| Aug 22, 2025 | 5.01 | 5.40 | 4.96 | 5.31 | 5.31 | 4.53% | 62,026 |
| Aug 21, 2025 | 5.16 | 5.19 | 4.90 | 5.08 | 5.08 | 1.20% | 38,599 |
| Aug 20, 2025 | 5.00 | 5.06 | 4.75 | 5.02 | 5.02 | 1.62% | 57,160 |
| Aug 19, 2025 | 5.26 | 5.26 | 4.80 | 4.94 | 4.94 | -5.90% | 85,586 |
| Aug 18, 2025 | 5.20 | 5.38 | 5.18 | 5.25 | 5.25 | -0.38% | 39,707 |
| Aug 15, 2025 | 5.28 | 5.39 | 5.10 | 5.27 | 5.27 | 0.57% | 70,802 |
| Aug 14, 2025 | 5.38 | 5.48 | 5.20 | 5.24 | 5.24 | -2.96% | 61,428 |
| Aug 13, 2025 | 5.43 | 5.54 | 5.32 | 5.40 | 5.40 | -0.92% | 74,724 |
| Aug 12, 2025 | 5.36 | 5.50 | 5.27 | 5.45 | 5.45 | 1.68% | 78,904 |
| Aug 11, 2025 | 5.30 | 5.50 | 5.23 | 5.36 | 5.36 | 1.13% | 84,189 |
| Aug 8, 2025 | 5.55 | 5.62 | 5.26 | 5.30 | 5.30 | -1.30% | 51,276 |
| Aug 7, 2025 | 5.64 | 5.78 | 5.23 | 5.37 | 5.37 | -4.79% | 124,847 |
| Aug 6, 2025 | 5.75 | 5.98 | 5.55 | 5.64 | 5.64 | -0.35% | 67,955 |
| Aug 5, 2025 | 5.73 | 5.84 | 5.54 | 5.66 | 5.66 | -1.05% | 51,740 |
| Aug 4, 2025 | 5.61 | 5.72 | 5.41 | 5.72 | 5.72 | 8.54% | 133,520 |
| Aug 1, 2025 | 5.55 | 5.60 | 5.23 | 5.27 | 5.27 | -9.29% | 129,043 |
| Jul 31, 2025 | 5.90 | 5.93 | 5.67 | 5.81 | 5.81 | - | 114,515 |
| Jul 30, 2025 | 5.86 | 5.97 | 5.60 | 5.81 | 5.81 | -0.68% | 80,607 |
| Jul 29, 2025 | 6.02 | 6.15 | 5.76 | 5.85 | 5.85 | -2.17% | 114,515 |
| Jul 28, 2025 | 6.11 | 6.23 | 5.95 | 5.98 | 5.98 | -0.33% | 75,426 |
| Jul 25, 2025 | 5.97 | 6.19 | 5.83 | 6.00 | 6.00 | 0.93% | 91,522 |
| Jul 24, 2025 | 6.10 | 6.11 | 5.93 | 5.95 | 5.95 | -2.54% | 71,644 |
| Jul 23, 2025 | 6.12 | 6.22 | 6.00 | 6.10 | 6.10 | 2.87% | 130,644 |
| Jul 22, 2025 | 6.25 | 6.30 | 5.79 | 5.93 | 5.93 | -3.10% | 153,848 |
| Jul 21, 2025 | 6.53 | 6.67 | 6.02 | 6.12 | 6.12 | -6.13% | 192,220 |
| Jul 18, 2025 | 6.60 | 6.93 | 6.43 | 6.52 | 6.52 | 1.72% | 329,575 |
| Jul 17, 2025 | 6.25 | 6.50 | 6.21 | 6.41 | 6.41 | 5.78% | 209,511 |