WISeKey International Holding Ltd - American Depositary Shares (WKEY)
6.9550
+0.0050 (0.07%)
NASDAQ · Last Trade: Feb 5th, 8:54 AM EST
Historical Prices For WISeKey International Holding Ltd - American Depositary Shares (WKEY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 7.39 | 7.46 | 6.70 | 6.96 | 219,350 | 6.96 |
| 2/03/2026 | 7.61 | 7.89 | 6.88 | 7.38 | 177,723 | 7.38 |
| 2/02/2026 | 7.56 | 7.84 | 7.32 | 7.41 | 154,076 | 7.41 |
| 1/30/2026 | 7.90 | 8.01 | 7.31 | 7.47 | 199,736 | 7.47 |
| 1/29/2026 | 8.30 | 8.30 | 7.65 | 7.93 | 183,310 | 7.93 |
| 1/28/2026 | 8.44 | 8.68 | 8.15 | 8.29 | 124,884 | 8.29 |
| 1/27/2026 | 8.28 | 8.40 | 8.11 | 8.31 | 89,809 | 8.31 |
| 1/26/2026 | 8.50 | 8.50 | 7.90 | 8.05 | 185,324 | 8.05 |
| 1/23/2026 | 8.99 | 9.01 | 8.33 | 8.33 | 225,591 | 8.33 |
| 1/22/2026 | 8.62 | 9.37 | 8.60 | 8.94 | 176,521 | 8.94 |
| 1/21/2026 | 8.69 | 9.11 | 8.10 | 8.41 | 176,386 | 8.41 |
| 1/20/2026 | 8.58 | 8.87 | 8.27 | 8.46 | 310,511 | 8.46 |
| 1/16/2026 | 9.22 | 9.68 | 9.03 | 9.04 | 156,122 | 9.04 |
| 1/15/2026 | 8.87 | 9.55 | 8.66 | 9.28 | 259,006 | 9.28 |
| 1/14/2026 | 8.93 | 9.13 | 8.45 | 8.61 | 204,050 | 8.61 |
| 1/13/2026 | 9.60 | 9.74 | 8.70 | 8.86 | 165,450 | 8.86 |
| 1/12/2026 | 8.98 | 9.77 | 8.95 | 9.59 | 253,803 | 9.59 |
| 1/09/2026 | 8.77 | 9.11 | 8.68 | 8.89 | 136,860 | 8.89 |
| 1/08/2026 | 8.31 | 8.70 | 8.30 | 8.63 | 126,466 | 8.63 |
| 1/07/2026 | 8.80 | 8.88 | 8.20 | 8.36 | 122,460 | 8.36 |
| 1/06/2026 | 8.92 | 9.24 | 8.61 | 8.84 | 109,589 | 8.84 |
| 1/05/2026 | 8.84 | 9.25 | 8.69 | 9.01 | 188,896 | 9.01 |
| 1/02/2026 | 7.91 | 8.68 | 7.91 | 8.65 | 159,824 | 8.65 |
| 12/31/2025 | 7.93 | 8.16 | 7.80 | 7.85 | 101,724 | 7.85 |
| 12/30/2025 | 8.38 | 8.47 | 7.83 | 7.94 | 150,191 | 7.94 |
| 12/29/2025 | 8.32 | 8.46 | 7.96 | 8.03 | 214,903 | 8.03 |
| 12/26/2025 | 8.75 | 8.75 | 8.20 | 8.40 | 171,383 | 8.40 |
| 12/24/2025 | 8.86 | 9.06 | 8.30 | 8.75 | 139,102 | 8.75 |
| 12/23/2025 | 9.36 | 10.03 | 8.68 | 8.88 | 572,129 | 8.88 |
| 12/22/2025 | 8.55 | 9.73 | 8.41 | 9.08 | 708,307 | 9.08 |
| 12/19/2025 | 7.58 | 7.89 | 7.52 | 7.60 | 186,441 | 7.60 |
| 12/18/2025 | 7.52 | 8.14 | 7.31 | 7.43 | 161,870 | 7.43 |
| 12/17/2025 | 8.11 | 8.20 | 7.32 | 7.41 | 149,433 | 7.41 |
| 12/16/2025 | 7.75 | 8.13 | 7.51 | 8.10 | 299,730 | 8.10 |
| 12/15/2025 | 7.86 | 8.00 | 7.30 | 7.40 | 220,589 | 7.40 |
| 12/12/2025 | 8.70 | 8.70 | 7.80 | 7.83 | 213,210 | 7.83 |
| 12/11/2025 | 8.54 | 8.72 | 8.11 | 8.60 | 159,188 | 8.60 |
| 12/10/2025 | 8.99 | 9.00 | 8.45 | 8.68 | 166,610 | 8.68 |
| 12/09/2025 | 9.07 | 9.11 | 8.67 | 9.00 | 224,648 | 9.00 |
| 12/08/2025 | 9.21 | 9.58 | 8.75 | 9.16 | 303,231 | 9.16 |
| 12/05/2025 | 9.85 | 10.00 | 8.91 | 9.06 | 383,585 | 9.06 |
| 12/04/2025 | 8.64 | 10.05 | 8.61 | 9.81 | 540,556 | 9.81 |
| 12/03/2025 | 8.36 | 8.93 | 8.32 | 8.65 | 253,346 | 8.65 |
| 12/02/2025 | 8.44 | 8.89 | 8.25 | 8.53 | 243,362 | 8.53 |
| 12/01/2025 | 9.55 | 9.55 | 8.36 | 8.43 | 388,138 | 8.43 |
| 11/28/2025 | 9.49 | 9.79 | 9.13 | 9.47 | 202,267 | 9.47 |
| 11/26/2025 | 9.31 | 9.49 | 8.96 | 9.27 | 210,652 | 9.27 |
| 11/25/2025 | 8.54 | 9.19 | 8.18 | 9.12 | 246,005 | 9.12 |
| 11/24/2025 | 7.86 | 8.90 | 7.81 | 8.81 | 322,629 | 8.81 |
| 11/21/2025 | 7.72 | 8.03 | 7.15 | 7.87 | 531,905 | 7.87 |
| 11/20/2025 | 9.02 | 9.27 | 7.77 | 7.82 | 580,717 | 7.82 |
| 11/19/2025 | 9.91 | 10.03 | 8.34 | 8.37 | 587,908 | 8.37 |
| 11/18/2025 | 9.17 | 10.16 | 9.17 | 9.81 | 407,209 | 9.81 |
| 11/17/2025 | 9.62 | 10.26 | 8.81 | 9.15 | 532,225 | 9.15 |
| 11/14/2025 | 9.49 | 10.49 | 9.16 | 9.20 | 716,884 | 9.20 |
| 11/13/2025 | 11.92 | 11.93 | 9.80 | 10.09 | 969,888 | 10.09 |
| 11/12/2025 | 12.78 | 13.09 | 11.80 | 12.11 | 523,042 | 12.11 |
| 11/11/2025 | 13.91 | 14.08 | 12.63 | 12.76 | 522,441 | 12.76 |
| 11/10/2025 | 14.76 | 15.75 | 13.79 | 14.17 | 1,149,138 | 14.17 |
| 11/07/2025 | 12.05 | 13.69 | 11.51 | 13.48 | 664,389 | 13.48 |
| 11/06/2025 | 14.46 | 14.74 | 12.61 | 12.65 | 578,303 | 12.65 |
| 11/05/2025 | 12.97 | 14.57 | 12.61 | 14.46 | 1,000,380 | 14.46 |