Skip to main content
WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
7.53
-0.33 (-4.20%)
Mar 6, 2026, 2:10 PM EST - Market open

WKEY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.457.707.317.46--5.09%37,622
Mar 5, 20267.658.207.657.867.869.93%314,399
Mar 4, 20266.947.236.907.157.156.56%40,359
Mar 3, 20266.806.986.576.716.71-4.42%97,170
Mar 2, 20266.887.166.707.027.02-1.13%54,390
Feb 27, 20267.127.206.937.107.10-3.01%41,185
Feb 26, 20267.487.487.107.327.32-0.68%38,414
Feb 25, 20267.097.567.097.377.374.02%63,071
Feb 24, 20266.937.266.827.097.091.36%29,357
Feb 23, 20266.957.086.796.996.991.30%47,209
Feb 20, 20267.157.226.826.906.90-4.70%52,039
Feb 19, 20267.017.286.907.247.242.40%38,562
Feb 18, 20266.957.206.887.077.071.73%57,136
Feb 17, 20266.907.106.686.956.950.14%80,997
Feb 13, 20266.837.086.786.946.942.06%57,513
Feb 12, 20267.117.206.616.806.80-3.55%92,634
Feb 11, 20267.207.406.867.057.05-1.12%118,678
Feb 10, 20267.287.497.107.137.13-2.73%62,101
Feb 9, 20267.107.487.057.337.334.42%115,850
Feb 6, 20266.907.056.527.027.0210.55%184,639
Feb 5, 20266.777.006.286.356.35-8.70%168,392
Feb 4, 20267.397.476.706.966.96-5.76%219,189
Feb 3, 20267.617.896.887.387.38-0.40%177,621
Feb 2, 20267.567.847.327.417.41-0.80%153,106
Jan 30, 20267.908.017.317.477.47-5.80%199,736
Jan 29, 20268.308.307.657.937.93-4.34%185,410
Jan 28, 20268.448.688.158.298.29-0.24%125,788
Jan 27, 20268.288.408.118.318.313.23%90,659
Jan 26, 20268.508.507.908.058.05-3.36%185,457
Jan 23, 20268.999.018.338.338.33-6.82%225,591
Jan 22, 20268.629.378.608.948.946.30%176,839
Jan 21, 20268.699.118.108.418.41-0.53%177,428
Jan 20, 20268.588.878.278.468.46-6.47%311,265
Jan 16, 20269.229.689.039.049.04-2.59%156,122
Jan 15, 20268.879.558.669.289.287.78%259,429
Jan 14, 20268.939.138.458.618.61-2.82%208,070
Jan 13, 20269.609.748.708.868.86-7.61%165,921
Jan 12, 20268.989.778.959.599.597.87%255,268
Jan 9, 20268.779.118.688.898.893.01%136,860
Jan 8, 20268.318.708.308.638.633.23%126,616
Jan 7, 20268.808.898.208.368.36-5.43%123,180
Jan 6, 20268.929.248.618.848.84-1.89%110,365
Jan 5, 20268.849.258.699.019.014.16%189,169
Jan 2, 20267.918.687.918.658.6510.19%159,824
Dec 31, 20257.938.167.807.857.85-1.13%101,724
Dec 30, 20258.388.477.837.947.94-1.12%152,632
Dec 29, 20258.328.467.968.038.03-4.40%214,927
Dec 26, 20258.758.758.208.408.40-4.00%171,383
Dec 24, 20258.869.068.308.758.75-1.46%139,102
Dec 23, 20259.3610.038.688.888.88-2.20%572,674
Dec 22, 20258.559.738.419.089.0819.47%711,864
Dec 19, 20257.587.897.527.607.602.29%186,441
Dec 18, 20257.528.147.317.437.430.27%164,475
Dec 17, 20258.118.207.327.417.41-8.52%151,689
Dec 16, 20257.758.147.518.108.109.46%299,738
Dec 15, 20257.868.007.307.407.40-5.49%225,147
Dec 12, 20258.708.707.807.837.83-8.95%213,210
Dec 11, 20258.548.728.118.608.60-0.92%159,250
Dec 10, 20258.999.008.458.688.68-3.56%167,002
Dec 9, 20259.079.118.679.009.00-1.75%248,245
Dec 8, 20259.219.588.759.169.161.10%303,267
Dec 5, 20259.8510.008.919.069.06-7.65%383,585
Dec 4, 20258.6410.058.619.819.8113.41%541,620
Dec 3, 20258.368.938.328.658.651.41%256,109
Dec 2, 20258.448.898.258.538.531.19%245,027
Dec 1, 20259.559.558.368.438.43-10.98%390,480
Nov 28, 20259.499.799.139.479.472.16%202,267
Nov 26, 20259.319.498.969.279.271.64%210,652
Nov 25, 20258.549.198.189.129.123.52%248,657
Nov 24, 20257.868.907.818.818.8112.02%323,046
Nov 21, 20257.728.037.157.877.870.58%531,905
Nov 20, 20259.029.277.777.827.82-6.57%582,315
Nov 19, 20259.9110.038.348.378.37-14.68%592,809
Nov 18, 20259.1710.169.179.819.817.21%409,245
Nov 17, 20259.6210.268.819.159.15-0.54%534,631
Nov 14, 20259.4910.499.169.209.20-8.82%716,884
Nov 13, 202511.9211.939.8010.0910.09-16.68%971,772
Nov 12, 202512.7813.0911.8012.1112.11-5.09%526,229
Nov 11, 202513.9114.0812.6312.7612.76-9.95%522,797
Nov 10, 202514.7615.7513.7914.1714.175.12%1,149,379
Nov 7, 202512.0513.6911.5113.4813.486.56%664,389
Nov 6, 202514.4614.7412.6112.6512.65-12.52%581,081
Nov 5, 202512.9714.5712.6114.4614.4616.61%1,010,784
Nov 4, 202513.1813.7112.0312.4012.40-10.01%933,347
Nov 3, 202516.5616.6813.3013.7813.78-18.94%1,266,739
Oct 31, 202519.0019.8015.3617.0017.00-4.49%2,615,872
Oct 30, 202514.6619.2814.3017.8017.8011.81%4,278,666
Oct 29, 202513.8416.2512.5515.9215.9227.67%4,581,075
Oct 28, 202511.4317.9011.3212.4712.4713.78%16,062,674
Oct 27, 202510.4012.1210.1610.9610.965.69%1,338,075
Oct 24, 20258.9110.598.9110.3710.3721.57%832,840
Oct 23, 20258.018.777.768.538.5310.49%315,259
Oct 22, 20258.578.667.327.727.72-11.77%419,421
Oct 21, 20259.679.678.558.758.75-5.61%296,153
Oct 20, 20259.5210.008.689.279.278.80%603,607
Oct 17, 20258.568.858.128.528.52-2.85%390,975
Oct 16, 20259.799.798.338.778.77-10.33%527,010
Oct 15, 202510.0510.618.879.789.783.16%1,165,599
Oct 14, 20257.8010.157.609.489.4822.48%2,462,995
Oct 13, 20257.407.907.347.747.7411.05%278,808