Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

WISeKey International Holding Ltd - American Depositary Shares (WKEY)

6.3900
+0.2800 (4.58%)
NASDAQ · Last Trade: Mar 23rd, 12:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20266.586.585.926.11108,9906.11
3/19/20266.466.606.226.47136,1446.47
3/18/20266.886.886.536.68112,9286.68
3/17/20267.077.236.816.8744,7536.87
3/16/20267.177.436.937.04178,3337.04
3/13/20267.387.496.906.9372,0356.93
3/12/20267.527.527.157.3269,8767.32
3/11/20267.637.807.487.5855,5607.58
3/10/20267.547.907.357.62131,4037.62
3/09/20267.207.777.207.5563,7397.55
3/06/20267.457.747.277.4180,5917.41
3/05/20267.658.207.657.86315,0557.86
3/04/20266.947.236.907.1540,3957.15
3/03/20266.806.986.576.7197,2866.71
3/02/20266.887.166.707.0254,4337.02
2/27/20267.127.206.937.1041,1917.10
2/26/20267.487.487.107.3238,4677.32
2/25/20267.097.567.097.3763,2257.37
2/24/20266.937.266.827.0829,3787.08
2/23/20266.957.086.796.9947,2106.99
2/20/20267.157.226.826.9054,1246.90
2/19/20267.017.286.897.2438,7297.24
2/18/20266.957.206.887.0757,8617.07
2/17/20266.907.106.686.9581,0136.95
2/13/20266.837.086.786.9457,8796.94
2/12/20267.117.206.616.8092,7406.80
2/11/20267.207.406.867.05119,0207.05
2/10/20267.287.497.107.1362,3047.13
2/09/20267.107.477.057.33115,8707.33
2/06/20266.907.056.527.02185,5517.02
2/05/20266.777.006.286.35169,8046.35
2/04/20267.397.466.706.96219,3506.96
2/03/20267.617.896.887.38177,7237.38
2/02/20267.567.847.327.41154,0767.41
1/30/20267.908.017.317.47199,7367.47
1/29/20268.308.307.657.93183,3107.93
1/28/20268.448.688.158.29124,8848.29
1/27/20268.288.408.118.3189,8098.31
1/26/20268.508.507.908.05185,3248.05
1/23/20268.999.018.338.33225,5918.33
1/22/20268.629.378.608.94176,5218.94
1/21/20268.699.118.108.41176,3868.41
1/20/20268.588.878.278.46310,5118.46
1/16/20269.229.689.039.04156,1229.04
1/15/20268.879.558.669.28259,0069.28
1/14/20268.939.138.458.61204,0508.61
1/13/20269.609.748.708.86165,4508.86
1/12/20268.989.778.959.59253,8039.59
1/09/20268.779.118.688.89136,8608.89
1/08/20268.318.708.308.63126,4668.63
1/07/20268.808.888.208.36122,4608.36
1/06/20268.929.248.618.84109,5898.84
1/05/20268.849.258.699.01188,8969.01
1/02/20267.918.687.918.65159,8248.65
12/31/20257.938.167.807.85101,7247.85
12/30/20258.388.477.837.94150,1917.94
12/29/20258.328.467.968.03214,9038.03
12/26/20258.758.758.208.40171,3838.40
12/24/20258.869.068.308.75139,1028.75
12/23/20259.3610.038.688.88572,1298.88