WISeKey International Holding Ltd - American Depositary Shares (WKEY)

7.5100
-0.2600 (-3.35%)
NASDAQ· Last Trade: Jun 21st, 11:39 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For WISeKey International Holding Ltd - American Depositary Shares (WKEY)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20268.008.007.397.51147,6347.51
6/17/20267.908.377.777.77116,3127.77
6/16/20267.938.147.557.6061,4317.60
6/15/20268.008.207.838.0278,8728.02
6/12/20267.827.977.347.5475,6947.54
6/10/20267.417.807.197.2162,5237.21
6/09/20267.908.187.187.41168,6777.41
6/08/20268.008.107.807.8980,6857.89
6/05/20268.498.497.397.66178,5827.66
6/04/20268.429.008.268.6579,4978.65
6/03/20268.708.918.178.25124,9698.25
6/02/20269.019.338.718.87156,4868.87
6/01/20269.129.308.818.9997,9778.99
5/29/20260.0010.009.039.13175,0689.13
5/28/20269.8510.409.6410.20144,65510.20
5/27/202610.3310.539.839.92201,4979.92
5/26/202610.5010.679.9810.51312,24810.51
5/22/20269.9210.839.8810.58256,23810.58
5/21/20269.2510.289.259.75343,1009.75
5/20/20268.709.408.688.99115,9318.99
5/19/20268.578.748.118.4088,2768.40
5/18/20269.349.478.518.67118,1068.67
5/15/20269.179.299.099.20214,5509.20
5/14/20268.589.708.219.63254,4969.63
5/13/20268.158.657.778.55153,1578.55
5/12/20268.198.397.868.05142,8928.05
5/11/20267.838.507.838.39142,3798.39
5/08/20267.848.207.738.1772,7448.17
5/07/20267.798.057.607.92115,4687.92
5/06/20267.198.547.138.27412,9028.27
5/05/20266.947.086.587.0681,9037.06
5/04/20266.687.136.546.8790,7166.87
5/01/20267.387.386.656.8141,9106.81
4/30/20266.507.026.506.9950,6166.99
4/29/20266.736.826.436.4747,8976.47
4/28/20266.816.946.646.7842,7936.78
4/27/20267.267.326.806.9947,7056.99
4/24/20267.417.457.067.1971,7867.19
4/23/20267.857.857.127.3188,1847.31
4/22/20267.628.237.607.97356,9267.97
4/21/20267.628.007.417.41129,3277.41
4/20/20267.407.797.407.7666,3437.76
4/17/20267.687.857.407.45114,6117.45
4/16/20267.658.007.307.73112,9007.73
4/15/20267.427.627.227.57174,4927.57
4/14/20266.897.436.887.11192,0067.11
4/13/20266.566.846.426.6864,1386.68
4/10/20266.656.836.466.5857,4806.58
4/09/20266.556.706.416.6135,6126.61
4/08/20266.836.836.506.7263,3716.72
4/07/20266.416.476.116.3852,3036.38
4/06/20266.586.946.506.55140,1396.55
4/02/20266.016.585.856.5499,8776.54
4/01/20266.206.506.156.35102,3536.35
3/31/20265.656.155.656.1478,0056.14
3/30/20265.765.955.325.46212,7055.46
3/27/20266.026.175.565.71168,7965.71
3/26/20266.376.636.036.1091,2576.10
3/25/20266.556.836.466.5460,0276.54
3/24/20266.316.586.286.4558,8396.45
3/23/20266.406.616.236.4680,8876.46