WISeKey International Hol... (WKEY)
NASDAQ: WKEY
· Real-Time Price · USD
6.94
-0.16 (-2.25%)
At close: Oct 03, 2025, 3:59 PM
6.75
-2.74%
After-hours: Oct 03, 2025, 07:44 PM EDT
WKEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.90 | 7.39 | 6.81 | 6.94 | 6.94 | -2.25% | 297,861 |
| 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 | -3.64% | 111,100 |
| Sep 29, 2025 | 6.62 | 6.77 | 6.42 | 6.60 | 6.60 | -1.35% | 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% | 475,800 |
| Sep 24, 2025 | 6.26 | 6.41 | 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% | 351,100 |
| 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% | 104,200 |
| Sep 16, 2025 | 5.93 | 6.00 | 5.69 | 5.82 | 5.82 | -1.85% | 52,400 |
| Sep 15, 2025 | 6.05 | 6.05 | 5.74 | 5.93 | 5.93 | -0.17% | 78,600 |
| Sep 12, 2025 | 5.68 | 6.15 | 5.55 | 5.94 | 5.94 | 4.95% | 201,639 |
| Sep 11, 2025 | 5.28 | 5.77 | 5.25 | 5.66 | 5.66 | 7.81% | 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 |
Page 1 of 85