WISeKey International Hol... (WKEY)
NASDAQ: WKEY
· Real-Time Price · USD
5.02
0.08 (1.62%)
At close: Aug 20, 2025, 3:59 PM
5.19
3.39%
Pre-market: Aug 21, 2025, 05:42 AM EDT
WKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.00 | 5.06 | 4.75 | 5.02 | 5.02 | 1.62% | 57,120 |
| Aug 19, 2025 | 5.26 | 5.26 | 4.80 | 4.94 | 4.94 | -5.90% | 85,600 |
| 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% | 84,200 |
| Aug 8, 2025 | 5.55 | 5.62 | 5.26 | 5.30 | 5.30 | -1.30% | 51,300 |
| 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 | 0.00% | 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 | 0.84% | 91,522 |
| Jul 24, 2025 | 6.10 | 6.11 | 5.93 | 5.95 | 5.95 | -2.46% | 71,644 |