Wisekey International Holding AG (WKEY) Historical Stock Data
9.81 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WKEY is up 0.51% a day on average. There have been 15 days where Wisekey International Holding AG closed green and 15 days where WKEY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 8.64 | 9.81 | ↑$1.17 (13.54%) | 8.61 | 10.05 | 540.57K |
| 2025-12-03 | 8.36 | 8.65 | ↑$0.29 (3.47%) | 8.32 | 8.93 | 253.77K |
| 2025-12-02 | 8.44 | 8.53 | ↑$0.09 (1.07%) | 8.25 | 8.89 | 243.42K |
| 2025-12-01 | 9.55 | 8.43 | ↓$1.12 (-11.73%) | 8.36 | 9.55 | 390.24K |
| 2025-11-28 | 9.49 | 9.47 | ↓$0.02 (-0.21%) | 9.13 | 9.79 | 202.27K |
| 2025-11-26 | 9.31 | 9.27 | ↓$0.04 (-0.43%) | 8.96 | 9.49 | 210.52K |
| 2025-11-25 | 8.54 | 9.12 | ↑$0.58 (6.79%) | 8.18 | 9.19 | 246.29K |
| 2025-11-24 | 7.86 | 8.81 | ↑$0.95 (12.09%) | 7.81 | 8.90 | 322.74K |
| 2025-11-21 | 7.72 | 7.87 | ↑$0.15 (1.88%) | 7.15 | 8.03 | 531.02K |
| 2025-11-20 | 9.02 | 7.82 | ↓$1.20 (-13.30%) | 7.77 | 9.27 | 580.93K |
| 2025-11-19 | 9.91 | 8.37 | ↓$1.54 (-15.54%) | 8.34 | 10.03 | 591.78K |
| 2025-11-18 | 9.17 | 9.81 | ↑$0.64 (6.98%) | 9.17 | 10.16 | 409.25K |
| 2025-11-17 | 9.62 | 9.15 | ↓$0.47 (-4.89%) | 8.81 | 10.26 | 532.43K |
| 2025-11-14 | 9.49 | 9.20 | ↓$0.29 (-3.06%) | 9.16 | 10.49 | 716.80K |
| 2025-11-13 | 11.92 | 10.09 | ↓$1.83 (-15.35%) | 9.80 | 11.93 | 0.97M |
| 2025-11-12 | 12.78 | 12.11 | ↓$0.67 (-5.24%) | 11.80 | 13.09 | 524.87K |
| 2025-11-11 | 13.91 | 12.76 | ↓$1.15 (-8.27%) | 12.63 | 14.08 | 522.46K |
| 2025-11-10 | 14.76 | 14.17 | ↓$0.59 (-4.00%) | 13.79 | 15.75 | 1.15M |
| 2025-11-07 | 12.05 | 13.48 | ↑$1.43 (11.87%) | 11.51 | 13.69 | 662.92K |
| 2025-11-06 | 14.46 | 12.65 | ↓$1.81 (-12.52%) | 12.61 | 14.74 | 579.22K |
| 2025-11-05 | 12.97 | 14.46 | ↑$1.49 (11.49%) | 12.61 | 14.57 | 1.01M |
| 2025-11-04 | 13.18 | 12.40 | ↓$0.78 (-5.92%) | 12.03 | 13.71 | 0.93M |
| 2025-11-03 | 16.56 | 13.78 | ↓$2.78 (-16.79%) | 13.30 | 16.68 | 1.26M |
| 2025-10-31 | 19.00 | 17.00 | ↓$2.00 (-10.53%) | 15.36 | 19.80 | 2.61M |
| 2025-10-30 | 14.66 | 17.80 | ↑$3.15 (21.46%) | 14.30 | 19.28 | 4.27M |
| 2025-10-29 | 13.84 | 15.92 | ↑$2.09 (15.07%) | 12.55 | 16.25 | 4.57M |
| 2025-10-28 | 11.43 | 12.47 | ↑$1.04 (9.10%) | 11.32 | 17.90 | 16.04M |
| 2025-10-27 | 10.40 | 10.96 | ↑$0.56 (5.38%) | 10.16 | 12.12 | 1.34M |
| 2025-10-24 | 8.91 | 10.37 | ↑$1.46 (16.39%) | 8.91 | 10.59 | 831.89K |
| 2025-10-23 | 8.01 | 8.53 | ↑$0.52 (6.49%) | 7.76 | 8.77 | 314.99K |
Create an account or log in to view more rows.
$WKEY looking good today??
$WKEY Buy the dip
$WKEY ready to explode
$WKEY looking ready to breakout soon.
$WKEY has just been halted from trading due to volatility.
$WKEY buy the dip…smfh
$WKEY is anyone really buying this shit
$WKEY today feels different to the moon
$WKEY has just been halted from trading due to volatility.
$WKEY has just been halted from trading due to volatility.