WISeKey International Holding Ltd - American Depositary Shares (WKEY)
3.3000
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 8th, 7:37 AM EDT
Historical Prices For WISeKey International Holding Ltd - American Depositary Shares (WKEY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 3.19 | 3.45 | 2.50 | 3.30 | 123,602 | 3.30 |
| 4/04/2025 | 3.59 | 3.59 | 3.11 | 3.40 | 120,899 | 3.40 |
| 4/03/2025 | 3.76 | 4.08 | 3.75 | 3.88 | 93,056 | 3.88 |
| 4/02/2025 | 3.98 | 4.13 | 3.90 | 4.05 | 77,610 | 4.05 |
| 4/01/2025 | 3.88 | 4.00 | 3.75 | 3.95 | 82,925 | 3.95 |
| 3/31/2025 | 3.89 | 3.99 | 3.75 | 3.93 | 52,186 | 3.93 |
| 3/28/2025 | 4.49 | 4.49 | 3.77 | 3.95 | 97,726 | 3.95 |
| 3/27/2025 | 4.38 | 4.55 | 4.20 | 4.50 | 64,003 | 4.50 |
| 3/26/2025 | 4.40 | 4.49 | 4.25 | 4.41 | 42,754 | 4.41 |
| 3/25/2025 | 4.61 | 4.70 | 4.38 | 4.48 | 57,781 | 4.48 |
| 3/24/2025 | 4.69 | 4.75 | 4.37 | 4.46 | 147,469 | 4.46 |
| 3/21/2025 | 4.48 | 4.67 | 4.39 | 4.63 | 117,016 | 4.63 |
| 3/20/2025 | 4.75 | 4.92 | 4.17 | 4.25 | 101,831 | 4.25 |
| 3/19/2025 | 5.01 | 5.15 | 4.86 | 4.86 | 73,201 | 4.86 |
| 3/18/2025 | 5.02 | 5.10 | 4.62 | 4.95 | 154,389 | 4.95 |
| 3/17/2025 | 5.06 | 5.30 | 4.73 | 5.25 | 242,691 | 5.25 |
| 3/14/2025 | 4.68 | 5.20 | 4.59 | 4.87 | 276,942 | 4.87 |
| 3/13/2025 | 4.54 | 4.75 | 4.38 | 4.68 | 106,074 | 4.68 |
| 3/12/2025 | 4.66 | 4.95 | 4.46 | 4.57 | 243,432 | 4.57 |
| 3/11/2025 | 4.52 | 4.67 | 4.23 | 4.43 | 131,578 | 4.43 |
| 3/10/2025 | 4.83 | 4.99 | 4.35 | 4.58 | 192,509 | 4.58 |
| 3/07/2025 | 5.01 | 5.10 | 4.48 | 4.99 | 402,848 | 4.99 |
| 3/06/2025 | 3.85 | 5.11 | 3.80 | 4.79 | 597,529 | 4.79 |
| 3/05/2025 | 3.94 | 3.99 | 3.76 | 3.95 | 117,168 | 3.95 |
| 3/04/2025 | 3.68 | 3.77 | 3.44 | 3.66 | 188,500 | 3.66 |
| 3/03/2025 | 4.41 | 4.49 | 3.60 | 3.69 | 210,901 | 3.69 |
| 2/28/2025 | 4.40 | 4.52 | 4.21 | 4.28 | 160,745 | 4.28 |
| 2/27/2025 | 5.08 | 5.08 | 4.40 | 4.45 | 125,321 | 4.45 |
| 2/26/2025 | 4.94 | 5.15 | 4.90 | 4.93 | 92,375 | 4.93 |
| 2/25/2025 | 5.31 | 5.37 | 4.80 | 4.92 | 276,456 | 4.92 |
| 2/24/2025 | 5.83 | 5.83 | 5.26 | 5.37 | 200,397 | 5.37 |
| 2/21/2025 | 5.97 | 5.97 | 5.32 | 5.52 | 205,723 | 5.52 |
| 2/20/2025 | 6.26 | 6.27 | 5.72 | 5.97 | 311,597 | 5.97 |
| 2/19/2025 | 5.79 | 6.21 | 5.73 | 5.99 | 235,145 | 5.99 |
| 2/18/2025 | 5.94 | 6.13 | 5.61 | 5.83 | 382,203 | 5.83 |
| 2/14/2025 | 6.42 | 6.58 | 5.86 | 6.06 | 327,243 | 6.06 |
| 2/13/2025 | 6.58 | 6.75 | 6.09 | 6.45 | 443,275 | 6.45 |
| 2/12/2025 | 6.78 | 6.94 | 6.61 | 6.76 | 221,793 | 6.76 |
| 2/11/2025 | 7.14 | 7.56 | 6.88 | 6.98 | 375,177 | 6.98 |
| 2/10/2025 | 7.22 | 7.22 | 6.76 | 6.88 | 250,761 | 6.88 |
| 2/07/2025 | 7.20 | 7.46 | 7.10 | 7.11 | 170,543 | 7.11 |
| 2/06/2025 | 7.87 | 7.87 | 7.05 | 7.55 | 965,113 | 7.55 |
| 2/05/2025 | 7.20 | 7.58 | 6.95 | 7.38 | 503,533 | 7.38 |
| 2/04/2025 | 7.06 | 7.30 | 6.80 | 6.90 | 303,585 | 6.90 |
| 2/03/2025 | 7.00 | 7.15 | 6.22 | 7.07 | 566,067 | 7.07 |
| 1/31/2025 | 7.47 | 7.97 | 7.28 | 7.51 | 398,318 | 7.51 |
| 1/30/2025 | 7.71 | 8.06 | 7.43 | 7.57 | 303,412 | 7.57 |
| 1/29/2025 | 7.60 | 7.94 | 7.01 | 7.23 | 402,306 | 7.23 |
| 1/28/2025 | 8.00 | 8.12 | 7.51 | 7.54 | 289,070 | 7.54 |
| 1/27/2025 | 8.02 | 8.45 | 7.59 | 7.89 | 727,694 | 7.89 |
| 1/24/2025 | 9.40 | 10.09 | 8.25 | 8.37 | 1,787,737 | 8.37 |
| 1/23/2025 | 8.44 | 9.06 | 8.00 | 8.14 | 572,988 | 8.14 |
| 1/22/2025 | 9.42 | 9.59 | 8.50 | 8.83 | 938,546 | 8.83 |
| 1/21/2025 | 7.66 | 10.60 | 7.44 | 9.97 | 3,337,876 | 9.97 |
| 1/17/2025 | 7.88 | 8.45 | 7.26 | 7.36 | 868,424 | 7.36 |
| 1/16/2025 | 7.75 | 7.97 | 7.32 | 7.47 | 557,801 | 7.47 |
| 1/15/2025 | 8.00 | 8.75 | 7.65 | 7.87 | 1,329,823 | 7.87 |
| 1/14/2025 | 7.51 | 8.34 | 7.00 | 7.56 | 1,465,520 | 7.56 |
| 1/13/2025 | 9.37 | 9.79 | 7.90 | 7.93 | 2,115,219 | 7.93 |
| 1/10/2025 | 7.25 | 10.68 | 7.11 | 10.08 | 6,720,957 | 10.08 |
| 1/08/2025 | 7.85 | 7.90 | 5.85 | 6.57 | 1,616,809 | 6.57 |