WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
7.18
-0.18 (-2.45%)
At close: Jun 26, 2026, 4:00 PM EDT
7.07
-0.11 (-1.51%)
After-hours: Jun 26, 2026, 7:59 PM EDT
WKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.19 | 7.37 | 7.05 | 7.18 | 7.18 | -2.45% | 61,271 |
| Jun 25, 2026 | 7.47 | 7.53 | 7.06 | 7.36 | 7.36 | 1.80% | 101,370 |
| Jun 24, 2026 | 7.57 | 7.58 | 7.01 | 7.23 | 7.23 | -3.73% | 92,377 |
| Jun 23, 2026 | 7.58 | 8.05 | 7.46 | 7.51 | 7.51 | -2.59% | 162,409 |
| Jun 22, 2026 | 7.60 | 8.08 | 7.60 | 7.71 | 7.71 | 2.66% | 115,086 |
| Jun 18, 2026 | 8.00 | 8.00 | 7.39 | 7.51 | 7.51 | -3.35% | 142,142 |
| Jun 17, 2026 | 7.90 | 8.37 | 7.77 | 7.77 | 7.77 | 2.24% | 118,412 |
| Jun 16, 2026 | 7.93 | 8.14 | 7.55 | 7.60 | 7.60 | -5.24% | 61,430 |
| Jun 15, 2026 | 8.00 | 8.20 | 7.83 | 8.02 | 8.02 | 6.37% | 80,804 |
| Jun 12, 2026 | 7.82 | 7.97 | 7.34 | 7.54 | 7.54 | -5.16% | 75,693 |
| Jun 11, 2026 | 7.40 | 7.99 | 7.38 | 7.95 | 7.95 | 10.26% | 113,958 |
| Jun 10, 2026 | 7.22 | 7.80 | 7.19 | 7.21 | 7.21 | -2.63% | 64,522 |
| Jun 9, 2026 | 7.90 | 8.18 | 7.18 | 7.41 | 7.41 | -6.15% | 168,677 |
| Jun 8, 2026 | 8.00 | 8.10 | 7.80 | 7.89 | 7.89 | 3.07% | 80,709 |
| Jun 5, 2026 | 8.49 | 8.49 | 7.39 | 7.66 | 7.66 | -11.50% | 178,581 |
| Jun 4, 2026 | 8.42 | 9.00 | 8.26 | 8.65 | 8.65 | 4.85% | 79,496 |
| Jun 3, 2026 | 8.70 | 8.91 | 8.17 | 8.25 | 8.25 | -6.99% | 124,969 |
| Jun 2, 2026 | 9.01 | 9.33 | 8.71 | 8.87 | 8.87 | -1.33% | 156,690 |
| Jun 1, 2026 | 9.12 | 9.30 | 8.81 | 8.99 | 8.99 | -1.53% | 98,075 |
| May 29, 2026 | 9.92 | 10.00 | 9.03 | 9.13 | 9.13 | -10.49% | 175,066 |
| May 28, 2026 | 9.85 | 10.40 | 9.64 | 10.20 | 10.20 | 2.82% | 144,847 |
| May 27, 2026 | 10.33 | 10.53 | 9.83 | 9.92 | 9.92 | -5.61% | 201,583 |
| May 26, 2026 | 10.50 | 10.67 | 9.98 | 10.51 | 10.51 | -0.66% | 312,311 |
| May 22, 2026 | 9.92 | 10.83 | 9.88 | 10.58 | 10.58 | 8.51% | 256,237 |
| May 21, 2026 | 9.25 | 10.28 | 9.25 | 9.75 | 9.75 | 8.45% | 343,417 |
| May 20, 2026 | 8.70 | 9.40 | 8.68 | 8.99 | 8.99 | 7.02% | 115,967 |
| May 19, 2026 | 8.57 | 8.75 | 8.11 | 8.40 | 8.40 | -3.11% | 88,277 |
| May 18, 2026 | 9.34 | 9.47 | 8.51 | 8.67 | 8.67 | -5.76% | 118,342 |
| May 15, 2026 | 9.17 | 9.29 | 8.91 | 9.20 | 9.20 | -4.47% | 214,549 |
| May 14, 2026 | 8.58 | 9.70 | 8.21 | 9.63 | 9.63 | 12.63% | 254,747 |
| May 13, 2026 | 8.15 | 8.65 | 7.77 | 8.55 | 8.55 | 6.21% | 153,184 |
| May 12, 2026 | 8.19 | 8.39 | 7.86 | 8.05 | 8.05 | -4.05% | 142,939 |
| May 11, 2026 | 7.83 | 8.50 | 7.83 | 8.39 | 8.39 | 2.69% | 142,379 |
| May 8, 2026 | 7.84 | 8.20 | 7.73 | 8.17 | 8.17 | 3.16% | 72,743 |
| May 7, 2026 | 7.79 | 8.05 | 7.60 | 7.92 | 7.92 | -4.23% | 115,934 |
| May 6, 2026 | 7.19 | 8.54 | 7.13 | 8.27 | 8.27 | 17.14% | 412,913 |
| May 5, 2026 | 6.94 | 7.08 | 6.58 | 7.06 | 7.06 | 2.77% | 81,902 |
| May 4, 2026 | 6.68 | 7.13 | 6.54 | 6.87 | 6.87 | 0.88% | 90,815 |
| May 1, 2026 | 7.38 | 7.38 | 6.65 | 6.81 | 6.81 | -2.58% | 41,910 |
| Apr 30, 2026 | 6.50 | 7.02 | 6.50 | 6.99 | 6.99 | 8.04% | 50,616 |
| Apr 29, 2026 | 6.73 | 6.82 | 6.43 | 6.47 | 6.47 | -4.57% | 47,897 |
| Apr 28, 2026 | 6.81 | 6.94 | 6.64 | 6.78 | 6.78 | -3.00% | 42,792 |
| Apr 27, 2026 | 7.26 | 7.32 | 6.80 | 6.99 | 6.99 | -2.78% | 47,704 |
| Apr 24, 2026 | 7.41 | 7.46 | 7.06 | 7.19 | 7.19 | -1.64% | 71,785 |
| Apr 23, 2026 | 7.85 | 7.85 | 7.12 | 7.31 | 7.31 | -8.28% | 88,185 |
| Apr 22, 2026 | 7.62 | 8.23 | 7.60 | 7.97 | 7.97 | 7.56% | 357,025 |
| Apr 21, 2026 | 7.62 | 8.00 | 7.41 | 7.41 | 7.41 | -4.51% | 129,525 |
| Apr 20, 2026 | 7.40 | 7.79 | 7.40 | 7.76 | 7.76 | 4.16% | 66,353 |
| Apr 17, 2026 | 7.68 | 7.85 | 7.40 | 7.45 | 7.45 | -3.62% | 114,610 |
| Apr 16, 2026 | 7.65 | 8.00 | 7.30 | 7.73 | 7.73 | 2.11% | 112,909 |
| Apr 15, 2026 | 7.42 | 7.62 | 7.22 | 7.57 | 7.57 | 6.47% | 174,642 |
| Apr 14, 2026 | 6.89 | 7.43 | 6.88 | 7.11 | 7.11 | 6.44% | 192,399 |
| Apr 13, 2026 | 6.56 | 6.84 | 6.42 | 6.68 | 6.68 | 1.52% | 64,190 |
| Apr 10, 2026 | 6.65 | 6.83 | 6.47 | 6.58 | 6.58 | -0.38% | 57,479 |
| Apr 9, 2026 | 6.55 | 6.70 | 6.41 | 6.61 | 6.61 | -1.71% | 35,617 |
| Apr 8, 2026 | 6.83 | 6.83 | 6.50 | 6.72 | 6.72 | 5.33% | 63,666 |
| Apr 7, 2026 | 6.41 | 6.47 | 6.11 | 6.38 | 6.38 | -2.60% | 52,333 |
| Apr 6, 2026 | 6.58 | 6.94 | 6.50 | 6.55 | 6.55 | 0.15% | 140,137 |
| Apr 2, 2026 | 6.01 | 6.58 | 5.85 | 6.54 | 6.54 | 2.99% | 99,876 |
| Apr 1, 2026 | 6.20 | 6.50 | 6.15 | 6.35 | 6.35 | 3.42% | 102,353 |
| Mar 31, 2026 | 5.65 | 6.15 | 5.65 | 6.14 | 6.14 | 12.45% | 78,004 |
| Mar 30, 2026 | 5.76 | 5.95 | 5.32 | 5.46 | 5.46 | -4.38% | 212,704 |
| Mar 27, 2026 | 6.02 | 6.17 | 5.56 | 5.71 | 5.71 | -6.39% | 168,794 |
| Mar 26, 2026 | 6.37 | 6.63 | 6.03 | 6.10 | 6.10 | -6.73% | 91,257 |
| Mar 25, 2026 | 6.55 | 6.83 | 6.46 | 6.54 | 6.54 | 1.47% | 60,026 |
| Mar 24, 2026 | 6.31 | 6.58 | 6.28 | 6.45 | 6.45 | -0.23% | 60,443 |
| Mar 23, 2026 | 6.40 | 6.61 | 6.23 | 6.46 | 6.46 | 5.73% | 80,892 |
| Mar 20, 2026 | 6.58 | 6.58 | 5.92 | 6.11 | 6.11 | -5.56% | 108,990 |
| Mar 19, 2026 | 6.46 | 6.60 | 6.22 | 6.47 | 6.47 | -3.14% | 136,145 |
| Mar 18, 2026 | 6.88 | 6.88 | 6.53 | 6.68 | 6.68 | -2.77% | 113,147 |
| Mar 17, 2026 | 7.07 | 7.23 | 6.81 | 6.87 | 6.87 | -2.41% | 46,553 |
| Mar 16, 2026 | 7.17 | 7.44 | 6.93 | 7.04 | 7.04 | 1.59% | 179,936 |
| Mar 13, 2026 | 7.38 | 7.49 | 6.90 | 6.93 | 6.93 | -5.33% | 72,033 |
| Mar 12, 2026 | 7.52 | 7.52 | 7.15 | 7.32 | 7.32 | -3.43% | 69,890 |
| Mar 11, 2026 | 7.63 | 7.80 | 7.48 | 7.58 | 7.58 | -0.52% | 55,825 |
| Mar 10, 2026 | 7.54 | 7.90 | 7.35 | 7.62 | 7.62 | 0.93% | 131,476 |
| Mar 9, 2026 | 7.20 | 7.77 | 7.20 | 7.55 | 7.55 | 1.89% | 63,838 |
| Mar 6, 2026 | 7.45 | 7.74 | 7.27 | 7.41 | 7.41 | -5.73% | 80,591 |
| Mar 5, 2026 | 7.65 | 8.20 | 7.65 | 7.86 | 7.86 | 9.93% | 316,816 |
| Mar 4, 2026 | 6.94 | 7.23 | 6.90 | 7.15 | 7.15 | 6.56% | 40,698 |
| Mar 3, 2026 | 6.80 | 6.98 | 6.57 | 6.71 | 6.71 | -4.42% | 98,033 |
| Mar 2, 2026 | 6.88 | 7.16 | 6.70 | 7.02 | 7.02 | -1.13% | 54,434 |
| Feb 27, 2026 | 7.12 | 7.20 | 6.93 | 7.10 | 7.10 | -3.01% | 41,189 |
| Feb 26, 2026 | 7.48 | 7.48 | 7.10 | 7.32 | 7.32 | -0.68% | 40,327 |
| Feb 25, 2026 | 7.09 | 7.56 | 7.09 | 7.37 | 7.37 | 4.02% | 63,226 |
| Feb 24, 2026 | 6.93 | 7.26 | 6.82 | 7.09 | 7.09 | 1.36% | 30,982 |
| Feb 23, 2026 | 6.95 | 7.08 | 6.79 | 6.99 | 6.99 | 1.30% | 48,809 |
| Feb 20, 2026 | 7.15 | 7.22 | 6.82 | 6.90 | 6.90 | -4.70% | 54,124 |
| Feb 19, 2026 | 7.01 | 7.28 | 6.90 | 7.24 | 7.24 | 2.40% | 38,731 |
| Feb 18, 2026 | 6.95 | 7.20 | 6.88 | 7.07 | 7.07 | 1.73% | 57,871 |
| Feb 17, 2026 | 6.90 | 7.10 | 6.68 | 6.95 | 6.95 | 0.14% | 81,013 |
| Feb 13, 2026 | 6.83 | 7.08 | 6.78 | 6.94 | 6.94 | 2.06% | 57,879 |
| Feb 12, 2026 | 7.11 | 7.20 | 6.61 | 6.80 | 6.80 | -3.55% | 92,740 |
| Feb 11, 2026 | 7.20 | 7.40 | 6.86 | 7.05 | 7.05 | -1.12% | 120,004 |
| Feb 10, 2026 | 7.28 | 7.49 | 7.10 | 7.13 | 7.13 | -2.73% | 62,304 |
| Feb 9, 2026 | 7.10 | 7.48 | 7.05 | 7.33 | 7.33 | 4.42% | 115,870 |
| Feb 6, 2026 | 6.90 | 7.05 | 6.52 | 7.02 | 7.02 | 10.55% | 185,551 |
| Feb 5, 2026 | 6.77 | 7.00 | 6.28 | 6.35 | 6.35 | -8.70% | 170,411 |
| Feb 4, 2026 | 7.39 | 7.47 | 6.70 | 6.96 | 6.96 | -5.76% | 219,502 |
| Feb 3, 2026 | 7.61 | 7.89 | 6.88 | 7.38 | 7.38 | -0.40% | 177,776 |