Wisekey International Holding AG (WKEY) Historical Stock Data
4.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WKEY is down -1.91% a day on average. There have been 11 days where Wisekey International Holding AG closed green and 19 days where WKEY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 3.98 | 4.05 | ↑$0.07 (1.76%) | 3.90 | 4.13 | 77.62K |
| 2025-04-01 | 3.88 | 3.95 | ↑$0.07 (1.80%) | 3.75 | 4.00 | 82.93K |
| 2025-03-31 | 3.89 | 3.93 | ↑$0.04 (1.03%) | 3.75 | 3.99 | 52.19K |
| 2025-03-28 | 4.49 | 3.95 | ↓$0.54 (-12.03%) | 3.77 | 4.49 | 97.62K |
| 2025-03-27 | 4.38 | 4.50 | ↑$0.12 (2.74%) | 4.20 | 4.55 | 64K |
| 2025-03-26 | 4.40 | 4.41 | ↑$0.01 (0.23%) | 4.25 | 4.49 | 42.66K |
| 2025-03-25 | 4.61 | 4.48 | ↓$0.13 (-2.82%) | 4.38 | 4.70 | 57.78K |
| 2025-03-24 | 4.69 | 4.46 | ↓$0.23 (-4.90%) | 4.37 | 4.75 | 147.47K |
| 2025-03-21 | 4.48 | 4.63 | ↑$0.15 (3.35%) | 4.39 | 4.67 | 116.79K |
| 2025-03-20 | 4.75 | 4.25 | ↓$0.50 (-10.53%) | 4.17 | 4.92 | 101.83K |
| 2025-03-19 | 5.01 | 4.86 | ↓$0.15 (-2.99%) | 4.86 | 5.15 | 76.16K |
| 2025-03-18 | 5.02 | 4.95 | ↓$0.07 (-1.39%) | 4.62 | 5.10 | 154.73K |
| 2025-03-17 | 5.06 | 5.25 | ↑$0.19 (3.75%) | 4.73 | 5.30 | 242.73K |
| 2025-03-14 | 4.68 | 4.87 | ↑$0.19 (4.06%) | 4.59 | 5.20 | 276.90K |
| 2025-03-13 | 4.54 | 4.68 | ↑$0.14 (3.08%) | 4.38 | 4.75 | 106.07K |
| 2025-03-12 | 4.66 | 4.57 | ↓$0.09 (-1.93%) | 4.46 | 4.95 | 243.44K |
| 2025-03-11 | 4.52 | 4.43 | ↓$0.09 (-1.99%) | 4.23 | 4.67 | 131.58K |
| 2025-03-10 | 4.83 | 4.58 | ↓$0.25 (-5.08%) | 4.35 | 4.99 | 192.51K |
| 2025-03-07 | 5.01 | 4.99 | ↓$0.02 (-0.40%) | 4.48 | 5.10 | 402.35K |
| 2025-03-06 | 3.85 | 4.79 | ↑$0.94 (24.42%) | 3.80 | 5.11 | 613.48K |
| 2025-03-05 | 3.94 | 3.95 | ↑$0.01 (0.25%) | 3.76 | 3.99 | 117.57K |
| 2025-03-04 | 3.68 | 3.66 | ↓$0.02 (-0.54%) | 3.44 | 3.77 | 188.50K |
| 2025-03-03 | 4.41 | 3.69 | ↓$0.72 (-16.33%) | 3.60 | 4.49 | 211.01K |
| 2025-02-28 | 4.40 | 4.28 | ↓$0.12 (-2.73%) | 4.21 | 4.52 | 160.75K |
| 2025-02-27 | 5.08 | 4.45 | ↓$0.63 (-12.40%) | 4.40 | 5.08 | 125.78K |
| 2025-02-26 | 4.94 | 4.93 | ↓$0.01 (-0.20%) | 4.90 | 5.15 | 95.69K |
| 2025-02-25 | 5.31 | 4.92 | ↓$0.39 (-7.34%) | 4.80 | 5.37 | 277.98K |
| 2025-02-24 | 5.83 | 5.37 | ↓$0.46 (-7.89%) | 5.26 | 5.83 | 200.52K |
| 2025-02-21 | 5.97 | 5.52 | ↓$0.45 (-7.54%) | 5.32 | 5.97 | 205.62K |
| 2025-02-20 | 6.26 | 5.97 | ↓$0.29 (-4.63%) | 5.72 | 6.27 | 311.70K |
Create an account or log in to view more rows.
$WKEY today feels different to the moon
$WKEY has just been halted from trading due to volatility.
$WKEY has just been halted from trading due to volatility.
$WKEY come on I wana jump up and down
$WKEY has just been halted from trading due to volatility.
$WKEY has just been halted from trading due to volatility.
$WKEY has just been halted from trading due to volatility.
$WKEY has just been halted from trading due to volatility.
$WKEY has just been halted from trading due to volatility.
$WKEY has just been halted from trading due to volatility.