Wisekey International Holding AG (WKEY) Historical Stock Data

6.99 ↑0.99 (16.50%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, WKEY is up 6.10% a day on average. There have been 17 days where Wisekey International Holding AG closed green and 13 days where WKEY closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	6.45	6.99	↑$0.54 (8.37%)	6.38	9.59	9.30M
2024-12-19	7.42	6.00	↓$1.42 (-19.14%)	5.77	7.53	2.71M
2024-12-18	9.00	7.70	↓$1.30 (-14.44%)	7.41	9.60	3.73M
2024-12-17	10.95	9.45	↓$1.50 (-13.70%)	8.61	11.00	6.41M
2024-12-16	9.00	12.00	↑$3.00 (33.33%)	9.00	14.00	51.52M
2024-12-13	3.30	7.84	↑$4.54 (137.58%)	3.30	8.38	71.78M
2024-12-12	2.55	3.28	↑$0.73 (28.63%)	2.46	3.89	8.52M
2024-12-11	2.63	2.40	↓$0.23 (-8.75%)	2.28	2.87	1.86M
2024-12-10	2.13	2.28	↑$0.15 (7.04%)	2.13	2.35	144.60K
2024-12-09	2.05	2.22	↑$0.17 (8.29%)	2.05	2.22	68.50K
2024-12-06	2.08	2.06	↓$0.02 (-0.96%)	2.00	2.16	89.27K
2024-12-05	2.02	2.05	↑$0.03 (1.49%)	2.02	2.08	30.40K
2024-12-04	2.00	1.99	↓$0.01 (-0.50%)	1.90	2.03	18.72K
2024-12-03	2.16	1.99	↓$0.17 (-7.87%)	1.93	2.17	71.66K
2024-12-02	2.10	2.12	↑$0.02 (0.95%)	2.03	2.14	47.10K
2024-11-29	2.09	2.10	↑$0.01 (0.48%)	2.03	2.18	26.71K
2024-11-27	2.14	2.07	↓$0.07 (-3.27%)	2.02	2.19	26.95K
2024-11-26	2.19	2.11	↓$0.08 (-3.65%)	2.00	2.20	158.73K
2024-11-25	2.04	2.39	↑$0.35 (17.16%)	2.02	2.40	333.87K
2024-11-22	1.92	2.09	↑$0.17 (8.85%)	1.80	2.09	75.56K
2024-11-21	2.03	1.94	↓$0.09 (-4.43%)	1.87	2.03	20.86K
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