WISeKey International Holding Ltd - American Depositary Shares (WKEY)
9.2000
-0.4300 (-4.47%)
NASDAQ· Last Trade: May 17th, 8:43 AM EDT
Historical Prices For WISeKey International Holding Ltd - American Depositary Shares (WKEY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/15/2026 | 9.17 | 9.29 | 9.09 | 9.20 | 214,550 | 9.20 |
| 5/14/2026 | 8.58 | 9.70 | 8.21 | 9.63 | 254,496 | 9.63 |
| 5/13/2026 | 8.15 | 8.65 | 7.77 | 8.55 | 153,157 | 8.55 |
| 5/12/2026 | 8.19 | 8.39 | 7.86 | 8.05 | 142,892 | 8.05 |
| 5/11/2026 | 7.83 | 8.50 | 7.83 | 8.39 | 142,379 | 8.39 |
| 5/08/2026 | 7.84 | 8.20 | 7.73 | 8.17 | 72,744 | 8.17 |
| 5/07/2026 | 7.79 | 8.05 | 7.60 | 7.92 | 115,468 | 7.92 |
| 5/06/2026 | 7.19 | 8.54 | 7.13 | 8.27 | 412,902 | 8.27 |
| 5/05/2026 | 6.94 | 7.08 | 6.58 | 7.06 | 81,903 | 7.06 |
| 5/04/2026 | 6.68 | 7.13 | 6.54 | 6.87 | 90,716 | 6.87 |
| 5/01/2026 | 7.38 | 7.38 | 6.65 | 6.81 | 41,910 | 6.81 |
| 4/30/2026 | 6.50 | 7.02 | 6.50 | 6.99 | 50,616 | 6.99 |
| 4/29/2026 | 6.73 | 6.82 | 6.43 | 6.47 | 47,897 | 6.47 |
| 4/28/2026 | 6.81 | 6.94 | 6.64 | 6.78 | 42,793 | 6.78 |
| 4/27/2026 | 7.26 | 7.32 | 6.80 | 6.99 | 47,705 | 6.99 |
| 4/24/2026 | 7.41 | 7.45 | 7.06 | 7.19 | 71,786 | 7.19 |
| 4/23/2026 | 7.85 | 7.85 | 7.12 | 7.31 | 88,184 | 7.31 |
| 4/22/2026 | 7.62 | 8.23 | 7.60 | 7.97 | 356,926 | 7.97 |
| 4/21/2026 | 7.62 | 8.00 | 7.41 | 7.41 | 129,327 | 7.41 |
| 4/20/2026 | 7.40 | 7.79 | 7.40 | 7.76 | 66,343 | 7.76 |
| 4/17/2026 | 7.68 | 7.85 | 7.40 | 7.45 | 114,611 | 7.45 |
| 4/16/2026 | 7.65 | 8.00 | 7.30 | 7.73 | 112,900 | 7.73 |
| 4/15/2026 | 7.42 | 7.62 | 7.22 | 7.57 | 174,492 | 7.57 |
| 4/14/2026 | 6.89 | 7.43 | 6.88 | 7.11 | 192,006 | 7.11 |
| 4/13/2026 | 6.56 | 6.84 | 6.42 | 6.68 | 64,138 | 6.68 |
| 4/10/2026 | 6.65 | 6.83 | 6.46 | 6.58 | 57,480 | 6.58 |
| 4/09/2026 | 6.55 | 6.70 | 6.41 | 6.61 | 35,612 | 6.61 |
| 4/08/2026 | 6.83 | 6.83 | 6.50 | 6.72 | 63,371 | 6.72 |
| 4/07/2026 | 6.41 | 6.47 | 6.11 | 6.38 | 52,303 | 6.38 |
| 4/06/2026 | 6.58 | 6.94 | 6.50 | 6.55 | 140,139 | 6.55 |
| 4/02/2026 | 6.01 | 6.58 | 5.85 | 6.54 | 99,877 | 6.54 |
| 4/01/2026 | 6.20 | 6.50 | 6.15 | 6.35 | 102,353 | 6.35 |
| 3/31/2026 | 5.65 | 6.15 | 5.65 | 6.14 | 78,005 | 6.14 |
| 3/30/2026 | 5.76 | 5.95 | 5.32 | 5.46 | 212,705 | 5.46 |
| 3/27/2026 | 6.02 | 6.17 | 5.56 | 5.71 | 168,796 | 5.71 |
| 3/26/2026 | 6.37 | 6.63 | 6.03 | 6.10 | 91,257 | 6.10 |
| 3/25/2026 | 6.55 | 6.83 | 6.46 | 6.54 | 60,027 | 6.54 |
| 3/24/2026 | 6.31 | 6.58 | 6.28 | 6.45 | 58,839 | 6.45 |
| 3/23/2026 | 6.40 | 6.61 | 6.23 | 6.46 | 80,887 | 6.46 |
| 3/20/2026 | 6.58 | 6.58 | 5.92 | 6.11 | 108,990 | 6.11 |
| 3/19/2026 | 6.46 | 6.60 | 6.22 | 6.47 | 136,144 | 6.47 |
| 3/18/2026 | 6.88 | 6.88 | 6.53 | 6.68 | 112,928 | 6.68 |
| 3/17/2026 | 7.07 | 7.23 | 6.81 | 6.87 | 44,753 | 6.87 |
| 3/16/2026 | 7.17 | 7.43 | 6.93 | 7.04 | 178,333 | 7.04 |
| 3/13/2026 | 7.38 | 7.49 | 6.90 | 6.93 | 72,035 | 6.93 |
| 3/12/2026 | 7.52 | 7.52 | 7.15 | 7.32 | 69,876 | 7.32 |
| 3/11/2026 | 7.63 | 7.80 | 7.48 | 7.58 | 55,560 | 7.58 |
| 3/10/2026 | 7.54 | 7.90 | 7.35 | 7.62 | 131,403 | 7.62 |
| 3/09/2026 | 7.20 | 7.77 | 7.20 | 7.55 | 63,739 | 7.55 |
| 3/06/2026 | 7.45 | 7.74 | 7.27 | 7.41 | 80,591 | 7.41 |
| 3/05/2026 | 7.65 | 8.20 | 7.65 | 7.86 | 315,055 | 7.86 |
| 3/04/2026 | 6.94 | 7.23 | 6.90 | 7.15 | 40,395 | 7.15 |
| 3/03/2026 | 6.80 | 6.98 | 6.57 | 6.71 | 97,286 | 6.71 |
| 3/02/2026 | 6.88 | 7.16 | 6.70 | 7.02 | 54,433 | 7.02 |
| 2/27/2026 | 7.12 | 7.20 | 6.93 | 7.10 | 41,191 | 7.10 |
| 2/26/2026 | 7.48 | 7.48 | 7.10 | 7.32 | 38,467 | 7.32 |
| 2/25/2026 | 7.09 | 7.56 | 7.09 | 7.37 | 63,225 | 7.37 |
| 2/24/2026 | 6.93 | 7.26 | 6.82 | 7.08 | 29,378 | 7.08 |
| 2/23/2026 | 6.95 | 7.08 | 6.79 | 6.99 | 47,210 | 6.99 |
| 2/20/2026 | 7.15 | 7.22 | 6.82 | 6.90 | 54,124 | 6.90 |
| 2/19/2026 | 7.01 | 7.28 | 6.89 | 7.24 | 38,729 | 7.24 |
| 2/18/2026 | 6.95 | 7.20 | 6.88 | 7.07 | 57,861 | 7.07 |
| 2/17/2026 | 6.90 | 7.10 | 6.68 | 6.95 | 81,013 | 6.95 |