WISeKey International Holding Ltd - American Depositary Shares (WKEY)

6.4500
+0.0500 (0.78%)
NASDAQ· Last Trade: Aug 20th, 3:05 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/19/20266.426.746.336.4537,0246.45
8/18/20266.606.806.386.4029,4806.40
8/17/20266.757.046.706.7662,1706.76
8/14/20266.756.976.636.6334,2606.63
8/13/20266.807.016.646.8264,1106.82
8/12/20266.767.086.646.9240,9266.92
8/11/20266.466.736.466.6418,5206.64
8/10/20266.476.786.446.5637,9426.56
8/07/20266.596.686.396.4732,4146.47
8/06/20266.796.836.346.6120,6816.61
8/05/20266.806.866.356.5783,2876.57
8/04/20266.856.956.756.8342,2526.83
8/03/20266.326.576.306.5216,7936.52
7/31/20266.126.416.006.1461,9336.14
7/30/20266.216.496.206.4149,0426.41
7/29/20266.376.375.825.8683,2575.86
7/28/20266.386.386.066.1556,8136.15
7/27/20266.326.466.186.2339,1036.23
7/24/20266.666.666.226.2658,2206.26
7/23/20266.466.616.456.5431,0596.54
7/22/20266.726.876.526.6312,4906.63
7/21/20266.606.826.466.7428,6456.74
7/20/20266.756.766.466.6029,1196.60
7/17/20266.596.726.266.6066,0976.60
7/16/20266.816.816.336.3971,6016.39
7/15/20266.887.076.666.8831,2586.88
7/14/20266.987.006.676.9094,0516.90
7/13/20266.876.876.436.5650,5126.56
7/10/20267.087.086.866.8725,8316.87
7/09/20266.807.186.807.0345,1497.03
7/08/20266.656.916.586.7258,1046.72
7/07/20267.107.126.596.8096,0176.80
7/06/20267.147.357.097.1747,8187.17
7/02/20267.247.496.806.96130,5016.96
7/01/20267.307.367.007.0262,3617.02
6/30/20267.097.457.067.3248,9907.32
6/29/20267.187.286.807.03143,6747.03
6/26/20267.197.377.057.1862,2067.18
6/25/20267.477.537.067.36101,3757.36
6/24/20267.577.587.017.2393,1737.23
6/23/20267.588.057.467.51162,5627.51
6/22/20267.608.087.607.71115,9197.71
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
6/11/20267.407.997.387.95113,8197.95
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