WISeKey International Holding AG (WKEY)
NASDAQ: WKEY · Real-Time Price · USD
6.78
-0.21 (-3.00%)
At close: Apr 28, 2026, 4:00 PM EDT
6.77
-0.01 (-0.15%)
After-hours: Apr 28, 2026, 4:51 PM EDT
WKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.81 | 6.94 | 6.64 | 6.76 | 6.76 | -3.29% | 42,791 |
| Apr 27, 2026 | 7.26 | 7.32 | 6.80 | 6.99 | 6.99 | -2.78% | 47,543 |
| Apr 24, 2026 | 7.41 | 7.46 | 7.06 | 7.19 | 7.19 | -1.64% | 66,220 |
| Apr 23, 2026 | 7.85 | 7.85 | 7.12 | 7.31 | 7.31 | -8.28% | 87,110 |
| Apr 22, 2026 | 7.62 | 8.23 | 7.60 | 7.97 | 7.97 | 7.56% | 346,457 |
| Apr 21, 2026 | 7.62 | 8.00 | 7.41 | 7.41 | 7.41 | -4.51% | 129,118 |
| Apr 20, 2026 | 7.40 | 7.79 | 7.40 | 7.76 | 7.76 | 4.16% | 65,490 |
| Apr 17, 2026 | 7.68 | 7.85 | 7.40 | 7.45 | 7.45 | -3.62% | 114,364 |
| Apr 16, 2026 | 7.65 | 8.00 | 7.30 | 7.73 | 7.73 | 2.11% | 112,553 |
| Apr 15, 2026 | 7.42 | 7.62 | 7.22 | 7.57 | 7.57 | 6.47% | 172,819 |
| Apr 14, 2026 | 6.89 | 7.43 | 6.88 | 7.11 | 7.11 | 6.44% | 191,802 |
| Apr 13, 2026 | 6.56 | 6.84 | 6.42 | 6.68 | 6.68 | 1.52% | 58,762 |
| Apr 10, 2026 | 6.65 | 6.83 | 6.47 | 6.58 | 6.58 | -0.38% | 57,478 |
| Apr 9, 2026 | 6.55 | 6.70 | 6.41 | 6.61 | 6.61 | -1.71% | 35,600 |
| Apr 8, 2026 | 6.83 | 6.83 | 6.50 | 6.72 | 6.72 | 5.33% | 62,821 |
| Apr 7, 2026 | 6.41 | 6.47 | 6.11 | 6.38 | 6.38 | -2.60% | 52,022 |
| Apr 6, 2026 | 6.58 | 6.94 | 6.50 | 6.55 | 6.55 | 0.15% | 139,273 |
| Apr 2, 2026 | 6.01 | 6.58 | 5.85 | 6.54 | 6.54 | 2.99% | 95,428 |
| Apr 1, 2026 | 6.20 | 6.50 | 6.15 | 6.35 | 6.35 | 3.42% | 102,273 |
| Mar 31, 2026 | 5.65 | 6.15 | 5.65 | 6.14 | 6.14 | 12.45% | 76,987 |
| Mar 30, 2026 | 5.76 | 5.95 | 5.32 | 5.46 | 5.46 | -4.38% | 212,701 |
| Mar 27, 2026 | 6.02 | 6.17 | 5.56 | 5.71 | 5.71 | -6.39% | 167,036 |
| Mar 26, 2026 | 6.37 | 6.63 | 6.03 | 6.10 | 6.10 | -6.73% | 91,081 |
| Mar 25, 2026 | 6.55 | 6.83 | 6.46 | 6.54 | 6.54 | 1.47% | 59,808 |
| Mar 24, 2026 | 6.31 | 6.58 | 6.28 | 6.45 | 6.45 | -0.23% | 58,485 |
| Mar 23, 2026 | 6.40 | 6.61 | 6.23 | 6.46 | 6.46 | 5.73% | 77,955 |
| Mar 20, 2026 | 6.58 | 6.58 | 5.92 | 6.11 | 6.11 | -5.56% | 107,259 |
| Mar 19, 2026 | 6.46 | 6.60 | 6.22 | 6.47 | 6.47 | -3.14% | 135,299 |
| Mar 18, 2026 | 6.88 | 6.88 | 6.53 | 6.68 | 6.68 | -2.77% | 112,798 |
| Mar 17, 2026 | 7.07 | 7.23 | 6.81 | 6.87 | 6.87 | -2.41% | 44,340 |
| Mar 16, 2026 | 7.17 | 7.44 | 6.93 | 7.04 | 7.04 | 1.59% | 178,225 |
| Mar 13, 2026 | 7.38 | 7.49 | 6.90 | 6.93 | 6.93 | -5.33% | 71,801 |
| Mar 12, 2026 | 7.52 | 7.52 | 7.15 | 7.32 | 7.32 | -3.43% | 69,707 |
| Mar 11, 2026 | 7.63 | 7.80 | 7.48 | 7.58 | 7.58 | -0.52% | 53,877 |
| Mar 10, 2026 | 7.54 | 7.90 | 7.35 | 7.62 | 7.62 | 0.93% | 129,996 |
| Mar 9, 2026 | 7.20 | 7.77 | 7.20 | 7.55 | 7.55 | 1.89% | 61,179 |
| Mar 6, 2026 | 7.45 | 7.74 | 7.27 | 7.41 | 7.41 | -5.73% | 78,647 |
| Mar 5, 2026 | 7.65 | 8.20 | 7.65 | 7.86 | 7.86 | 9.93% | 314,399 |
| Mar 4, 2026 | 6.94 | 7.23 | 6.90 | 7.15 | 7.15 | 6.56% | 40,359 |
| Mar 3, 2026 | 6.80 | 6.98 | 6.57 | 6.71 | 6.71 | -4.42% | 97,170 |
| Mar 2, 2026 | 6.88 | 7.16 | 6.70 | 7.02 | 7.02 | -1.13% | 54,390 |
| Feb 27, 2026 | 7.12 | 7.20 | 6.93 | 7.10 | 7.10 | -3.01% | 41,185 |
| Feb 26, 2026 | 7.48 | 7.48 | 7.10 | 7.32 | 7.32 | -0.68% | 38,414 |
| Feb 25, 2026 | 7.09 | 7.56 | 7.09 | 7.37 | 7.37 | 4.02% | 63,071 |
| Feb 24, 2026 | 6.93 | 7.26 | 6.82 | 7.09 | 7.09 | 1.36% | 29,357 |
| Feb 23, 2026 | 6.95 | 7.08 | 6.79 | 6.99 | 6.99 | 1.30% | 47,209 |
| Feb 20, 2026 | 7.15 | 7.22 | 6.82 | 6.90 | 6.90 | -4.70% | 52,039 |
| Feb 19, 2026 | 7.01 | 7.28 | 6.90 | 7.24 | 7.24 | 2.40% | 38,562 |
| Feb 18, 2026 | 6.95 | 7.20 | 6.88 | 7.07 | 7.07 | 1.73% | 57,136 |
| Feb 17, 2026 | 6.90 | 7.10 | 6.68 | 6.95 | 6.95 | 0.14% | 80,997 |
| Feb 13, 2026 | 6.83 | 7.08 | 6.78 | 6.94 | 6.94 | 2.06% | 57,513 |
| Feb 12, 2026 | 7.11 | 7.20 | 6.61 | 6.80 | 6.80 | -3.55% | 92,634 |
| Feb 11, 2026 | 7.20 | 7.40 | 6.86 | 7.05 | 7.05 | -1.12% | 118,678 |
| Feb 10, 2026 | 7.28 | 7.49 | 7.10 | 7.13 | 7.13 | -2.73% | 62,101 |
| Feb 9, 2026 | 7.10 | 7.48 | 7.05 | 7.33 | 7.33 | 4.42% | 115,850 |
| Feb 6, 2026 | 6.90 | 7.05 | 6.52 | 7.02 | 7.02 | 10.55% | 184,639 |
| Feb 5, 2026 | 6.77 | 7.00 | 6.28 | 6.35 | 6.35 | -8.70% | 168,392 |
| Feb 4, 2026 | 7.39 | 7.47 | 6.70 | 6.96 | 6.96 | -5.76% | 219,189 |
| Feb 3, 2026 | 7.61 | 7.89 | 6.88 | 7.38 | 7.38 | -0.40% | 177,621 |
| Feb 2, 2026 | 7.56 | 7.84 | 7.32 | 7.41 | 7.41 | -0.80% | 153,106 |
| Jan 30, 2026 | 7.90 | 8.01 | 7.31 | 7.47 | 7.47 | -5.80% | 199,736 |
| Jan 29, 2026 | 8.30 | 8.30 | 7.65 | 7.93 | 7.93 | -4.34% | 185,410 |
| Jan 28, 2026 | 8.44 | 8.68 | 8.15 | 8.29 | 8.29 | -0.24% | 125,788 |
| Jan 27, 2026 | 8.28 | 8.40 | 8.11 | 8.31 | 8.31 | 3.23% | 90,659 |
| Jan 26, 2026 | 8.50 | 8.50 | 7.90 | 8.05 | 8.05 | -3.36% | 185,457 |
| Jan 23, 2026 | 8.99 | 9.01 | 8.33 | 8.33 | 8.33 | -6.82% | 225,591 |
| Jan 22, 2026 | 8.62 | 9.37 | 8.60 | 8.94 | 8.94 | 6.30% | 176,839 |
| Jan 21, 2026 | 8.69 | 9.11 | 8.10 | 8.41 | 8.41 | -0.53% | 177,428 |
| Jan 20, 2026 | 8.58 | 8.87 | 8.27 | 8.46 | 8.46 | -6.47% | 311,265 |
| Jan 16, 2026 | 9.22 | 9.68 | 9.03 | 9.04 | 9.04 | -2.59% | 156,122 |
| Jan 15, 2026 | 8.87 | 9.55 | 8.66 | 9.28 | 9.28 | 7.78% | 259,429 |
| Jan 14, 2026 | 8.93 | 9.13 | 8.45 | 8.61 | 8.61 | -2.82% | 208,070 |
| Jan 13, 2026 | 9.60 | 9.74 | 8.70 | 8.86 | 8.86 | -7.61% | 165,921 |
| Jan 12, 2026 | 8.98 | 9.77 | 8.95 | 9.59 | 9.59 | 7.87% | 255,268 |
| Jan 9, 2026 | 8.77 | 9.11 | 8.68 | 8.89 | 8.89 | 3.01% | 136,860 |
| Jan 8, 2026 | 8.31 | 8.70 | 8.30 | 8.63 | 8.63 | 3.23% | 126,616 |
| Jan 7, 2026 | 8.80 | 8.89 | 8.20 | 8.36 | 8.36 | -5.43% | 123,180 |
| Jan 6, 2026 | 8.92 | 9.24 | 8.61 | 8.84 | 8.84 | -1.89% | 110,365 |
| Jan 5, 2026 | 8.84 | 9.25 | 8.69 | 9.01 | 9.01 | 4.16% | 189,169 |
| Jan 2, 2026 | 7.91 | 8.68 | 7.91 | 8.65 | 8.65 | 10.19% | 159,824 |
| Dec 31, 2025 | 7.93 | 8.16 | 7.80 | 7.85 | 7.85 | -1.13% | 101,724 |
| Dec 30, 2025 | 8.38 | 8.47 | 7.83 | 7.94 | 7.94 | -1.12% | 152,632 |
| Dec 29, 2025 | 8.32 | 8.46 | 7.96 | 8.03 | 8.03 | -4.40% | 214,927 |
| Dec 26, 2025 | 8.75 | 8.75 | 8.20 | 8.40 | 8.40 | -4.00% | 171,383 |
| Dec 24, 2025 | 8.86 | 9.06 | 8.30 | 8.75 | 8.75 | -1.46% | 139,102 |
| Dec 23, 2025 | 9.36 | 10.03 | 8.68 | 8.88 | 8.88 | -2.20% | 572,674 |
| Dec 22, 2025 | 8.55 | 9.73 | 8.41 | 9.08 | 9.08 | 19.47% | 711,864 |
| Dec 19, 2025 | 7.58 | 7.89 | 7.52 | 7.60 | 7.60 | 2.29% | 186,441 |
| Dec 18, 2025 | 7.52 | 8.14 | 7.31 | 7.43 | 7.43 | 0.27% | 164,475 |
| Dec 17, 2025 | 8.11 | 8.20 | 7.32 | 7.41 | 7.41 | -8.52% | 151,689 |
| Dec 16, 2025 | 7.75 | 8.14 | 7.51 | 8.10 | 8.10 | 9.46% | 299,738 |
| Dec 15, 2025 | 7.86 | 8.00 | 7.30 | 7.40 | 7.40 | -5.49% | 225,147 |
| Dec 12, 2025 | 8.70 | 8.70 | 7.80 | 7.83 | 7.83 | -8.95% | 213,210 |
| Dec 11, 2025 | 8.54 | 8.72 | 8.11 | 8.60 | 8.60 | -0.92% | 159,250 |
| Dec 10, 2025 | 8.99 | 9.00 | 8.45 | 8.68 | 8.68 | -3.56% | 167,002 |
| Dec 9, 2025 | 9.07 | 9.11 | 8.67 | 9.00 | 9.00 | -1.75% | 248,245 |
| Dec 8, 2025 | 9.21 | 9.58 | 8.75 | 9.16 | 9.16 | 1.10% | 303,267 |
| Dec 5, 2025 | 9.85 | 10.00 | 8.91 | 9.06 | 9.06 | -7.65% | 383,585 |
| Dec 4, 2025 | 8.64 | 10.05 | 8.61 | 9.81 | 9.81 | 13.41% | 541,620 |
| Dec 3, 2025 | 8.36 | 8.93 | 8.32 | 8.65 | 8.65 | 1.41% | 256,109 |