Wisekey International Holding AG (WKEY) Historical Stock Data
1.97 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WKEY is down -0.13% a day on average. There have been 16 days where Wisekey International Holding AG closed green and 14 days where WKEY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.96 | 1.97 | ↑$0.01 (0.51%) | 1.91 | 2.00 | 21.59K |
| 2024-11-19 | 1.93 | 2.03 | ↑$0.10 (5.18%) | 1.87 | 2.09 | 132.58K |
| 2024-11-18 | 1.95 | 1.97 | ↑$0.02 (1.03%) | 1.83 | 2.00 | 44.75K |
| 2024-11-15 | 1.97 | 1.89 | ↓$0.08 (-4.06%) | 1.81 | 1.97 | 29.25K |
| 2024-11-14 | 1.77 | 1.97 | ↑$0.20 (11.29%) | 1.75 | 1.97 | 73.98K |
| 2024-11-13 | 1.67 | 1.75 | ↑$0.08 (4.79%) | 1.65 | 1.83 | 56.07K |
| 2024-11-12 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.62 | 1.77 | 29.09K |
| 2024-11-11 | 1.83 | 1.68 | ↓$0.16 (-8.47%) | 1.61 | 1.87 | 41.68K |
| 2024-11-08 | 1.89 | 1.84 | ↓$0.05 (-2.65%) | 1.80 | 1.93 | 18.39K |
| 2024-11-07 | 1.91 | 1.80 | ↓$0.11 (-5.76%) | 1.80 | 1.97 | 13.11K |
| 2024-11-06 | 1.98 | 1.88 | ↓$0.10 (-5.05%) | 1.85 | 2.00 | 13.71K |
| 2024-11-05 | 1.98 | 1.98 | ↑$0.00 (0.00%) | 1.92 | 1.98 | 8.98K |
| 2024-11-04 | 1.99 | 1.92 | ↓$0.07 (-3.52%) | 1.92 | 2.02 | 15.45K |
| 2024-11-01 | 1.97 | 1.94 | ↓$0.03 (-1.52%) | 1.94 | 2.00 | 14.43K |
| 2024-10-31 | 2.00 | 1.97 | ↓$0.03 (-1.50%) | 1.97 | 2.00 | 12.62K |
| 2024-10-30 | 2.02 | 2.00 | ↓$0.02 (-0.74%) | 2.00 | 2.04 | 5.83K |
| 2024-10-29 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 2.00 | 2.03 | 10.84K |
| 2024-10-28 | 2.05 | 2.05 | ↑$0.00 (0.00%) | 2.00 | 2.07 | 9.50K |
| 2024-10-25 | 2.05 | 2.10 | ↑$0.05 (2.44%) | 2.00 | 2.16 | 13.87K |
| 2024-10-24 | 2.20 | 2.08 | ↓$0.12 (-5.45%) | 2.01 | 2.20 | 29.75K |
| 2024-10-23 | 2.13 | 2.16 | ↑$0.03 (1.41%) | 1.98 | 2.20 | 80.75K |
| 2024-10-22 | 2.10 | 2.08 | ↓$0.02 (-0.95%) | 2.00 | 2.17 | 30.09K |
| 2024-10-21 | 2.21 | 2.11 | ↓$0.10 (-4.52%) | 2.11 | 2.21 | 7.36K |
| 2024-10-18 | 2.18 | 2.18 | ↑$0.00 (0.00%) | 2.15 | 2.20 | 8.50K |
| 2024-10-17 | 2.21 | 2.18 | ↓$0.03 (-1.36%) | 2.15 | 2.21 | 13.55K |
| 2024-10-16 | 2.13 | 2.19 | ↑$0.06 (2.82%) | 2.13 | 2.22 | 10.84K |
| 2024-10-15 | 2.08 | 2.23 | ↑$0.15 (7.21%) | 2.08 | 2.23 | 8.71K |
| 2024-10-14 | 2.08 | 2.12 | ↑$0.04 (1.93%) | 2.07 | 2.24 | 34.53K |
| 2024-10-11 | 2.20 | 2.11 | ↓$0.09 (-4.09%) | 2.08 | 2.30 | 66.37K |
| 2024-10-10 | 2.10 | 2.23 | ↑$0.13 (6.19%) | 2.10 | 2.29 | 48.38K |
Create an account or log in to view more rows.
$WKEY Pack it up boys.
$WKEY Free money indeed??
$WKEY see you on the moon
$WKEY don’t be boring today beast
$WKEY I still don’t wanna buy it
$WKEY has just been halted from trading due to volatility.
$WKEY the bulls in here
$WKEY added!
$WKEY if your selling dont regret it later
$WKEY How can this stock move so little? Damn