Canada markets close in 2 hours 21 minutes

WISeKey International Holding AG (WKEY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.9562-0.0138 (-0.70%)
As of 01:26PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20242.06002.06001.92001.95621.956217,241
Apr 29, 20242.21002.21001.95001.97001.9700179,200
Apr 26, 20242.10002.10002.00002.05002.05003,000
Apr 25, 20242.14002.14002.01002.01002.01007,900
Apr 24, 20242.14002.14002.06002.11002.11006,300
Apr 23, 20242.01002.14002.00002.14002.140012,200
Apr 22, 20242.20002.21001.97001.97001.970022,700
Apr 19, 20242.22002.26002.00002.04002.040017,800
Apr 18, 20242.10002.25002.10002.18002.180010,600
Apr 17, 20242.18002.24502.14002.14002.14008,300
Apr 16, 20242.29002.35002.14002.18002.180035,900
Apr 15, 20242.27002.34402.14002.14002.140016,900
Apr 12, 20242.29002.34002.20002.25002.250012,200
Apr 11, 20242.31002.33002.25002.25002.250017,400
Apr 10, 20242.35002.35002.29002.31002.31009,100
Apr 09, 20242.27002.37002.27002.33002.33009,000
Apr 08, 20242.32002.35002.21302.30002.300022,200
Apr 05, 20242.35102.37002.30002.30002.30008,700
Apr 04, 20242.36002.42502.33002.34002.340022,200
Apr 03, 20242.46002.46002.40002.42002.42006,100
Apr 02, 20242.50002.50002.40002.40002.400014,800
Apr 01, 20242.50002.60002.50002.50002.500021,100
Mar 28, 20242.37002.49002.25002.49002.490038,600
Mar 27, 20242.47002.47002.13002.21002.210085,900
Mar 26, 20242.50002.50002.45002.46002.460022,900
Mar 25, 20242.55002.55002.46002.46002.460018,000
Mar 22, 20242.51002.55002.49002.50002.500010,700
Mar 21, 20242.50002.55002.45002.49002.490016,300
Mar 20, 20242.50002.50002.44002.50002.500011,800
Mar 19, 20242.52002.52002.40002.43002.430011,200
Mar 18, 20242.60002.60002.41002.48002.480025,700
Mar 15, 20242.50002.59002.47002.50002.500020,100
Mar 14, 20242.60002.60002.40002.49002.490032,100
Mar 13, 20242.60002.60002.48002.50002.500027,500
Mar 12, 20242.54002.58002.41002.53002.530058,500
Mar 11, 20242.59002.59002.43002.46002.460024,600
Mar 08, 20242.54002.57002.33002.43002.430043,300
Mar 07, 20242.60002.64002.46002.49002.490069,000
Mar 06, 20242.55002.55002.43002.50002.500043,500
Mar 05, 20242.50002.50002.30002.41002.410074,200
Mar 04, 20242.58002.58002.33002.34002.340040,700
Mar 01, 20242.45002.51502.41002.42002.420031,300
Feb 29, 20242.65002.65002.41002.44002.440086,500
Feb 28, 20242.66002.77002.55002.59002.5900104,600
Feb 27, 20242.55002.89002.45002.79002.7900253,700
Feb 26, 20242.47002.62102.46002.46002.460021,900
Feb 23, 20242.75002.75002.44002.46002.4600145,100
Feb 22, 20242.74002.90002.62002.81002.810082,700
Feb 21, 20242.73002.85002.61002.66002.6600110,800
Feb 20, 20242.65002.71802.58002.68002.680066,800
Feb 16, 20242.61002.62002.51002.58002.580060,800
Feb 15, 20242.60002.75002.53002.65502.655096,000
Feb 14, 20242.62002.64002.44702.59002.590041,400
Feb 13, 20242.54002.57002.31002.33002.330086,700
Feb 12, 20242.50002.81002.50002.68002.6800212,400
Feb 09, 20242.51002.63802.36002.43002.430076,700
Feb 08, 20242.75002.75002.36002.42002.4200204,500
Feb 07, 20242.58302.93002.55002.85002.8500284,200
Feb 06, 20242.49002.64002.40002.55002.5500166,700
Feb 05, 20242.18002.57002.15002.45002.4500131,500
Feb 02, 20242.24002.24002.12102.15002.150018,500
Feb 01, 20242.20002.23002.12002.23002.230050,900
Jan 31, 20242.15002.27002.10002.19002.190046,500
Jan 30, 20242.09002.22002.07002.20002.200062,400
Jan 29, 20242.16002.16002.09002.14002.140038,200
Jan 26, 20242.17002.17002.02002.09002.090023,100
Jan 25, 20242.27002.29002.10002.17002.170062,500
Jan 24, 20242.13002.23002.13002.20002.200046,200
Jan 23, 20242.13002.15001.98002.09002.090046,700
Jan 22, 20242.13002.22001.88002.02002.0200114,800
Jan 19, 20242.40002.40002.10002.16002.1600124,700
Jan 18, 20242.40002.40002.13002.22002.2200190,900
Jan 17, 20242.83002.83002.30002.34002.3400307,900
Jan 16, 20242.88003.00002.70002.83002.8300498,600
Jan 12, 20242.86002.86002.36002.57002.5700436,700
Jan 11, 20242.30003.01002.26002.93002.9300969,000
Jan 10, 20242.28002.45002.16002.24002.2400578,800
Jan 09, 20242.20002.37002.13002.18002.1800542,000
Jan 08, 20241.84002.28001.81002.12002.1200431,100
Jan 05, 20241.84001.86001.76101.82001.820064,600
Jan 04, 20241.89001.92001.77001.78001.780061,100
Jan 03, 20241.88002.02001.73001.93001.9300218,500
Jan 02, 20241.78001.91001.69001.85501.8550154,800
Dec 29, 20231.88001.91001.68001.75001.7500237,700
Dec 28, 20231.77502.10001.65001.98001.98002,101,700
Dec 27, 20231.66001.85001.63001.67001.6700121,000
Dec 26, 20231.58001.67901.58001.62001.62006,700
Dec 22, 20231.62001.69501.61001.61001.610014,900
Dec 21, 20231.63001.67301.59001.64001.640021,500
Dec 20, 20231.73001.76001.56001.58001.580031,900
Dec 19, 20231.70001.72501.65801.66001.66009,000
Dec 18, 20231.58001.81001.58001.74001.740096,100
Dec 15, 20231.71001.79001.55001.57001.570029,100
Dec 14, 20231.72001.80001.64001.65001.650059,300
Dec 13, 20231.67001.69001.64001.66001.660016,700
Dec 12, 20231.63001.73001.61001.67001.670019,300
Dec 11, 20231.61001.64601.61001.63001.63002,700
Dec 08, 20231.61001.75001.58601.63001.630020,600
Dec 07, 20231.69501.73501.60001.62001.620032,000
Dec 06, 20231.74001.74001.58001.60001.600012,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...