NASDAQ:WKEY
WISeKey International Holding AG Stock Price (Quote)
$1.94
-0.0800 (-3.96%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 WKEY stock ended at $1.94. This is 3.96% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 5.76% from a day low at $1.91 to a day high of $2.02. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $2.02 | $2.02 | $1.91 | $1.94 | 6 093 |
| May 06, 2024 | $1.98 | $2.04 | $1.96 | $2.02 | 8 696 |
| May 03, 2024 | $1.90 | $2.00 | $1.90 | $1.96 | 8 558 |
| May 02, 2024 | $1.91 | $2.00 | $1.84 | $2.00 | 20 284 |
| May 01, 2024 | $1.96 | $1.96 | $1.78 | $1.83 | 14 819 |
| Apr 30, 2024 | $2.06 | $2.06 | $1.90 | $1.97 | 19 727 |
| Apr 29, 2024 | $2.21 | $2.21 | $1.95 | $1.97 | 178 581 |
| Apr 26, 2024 | $2.10 | $2.10 | $2.00 | $2.05 | 2 973 |
| Apr 25, 2024 | $2.14 | $2.14 | $2.01 | $2.01 | 7 356 |
| Apr 24, 2024 | $2.14 | $2.14 | $2.10 | $2.11 | 6 166 |
| Apr 23, 2024 | $2.01 | $2.14 | $2.00 | $2.14 | 12 178 |
| Apr 22, 2024 | $2.20 | $2.21 | $1.97 | $1.97 | 22 697 |
| Apr 19, 2024 | $2.22 | $2.26 | $2.01 | $2.04 | 17 789 |
| Apr 18, 2024 | $2.10 | $2.25 | $2.10 | $2.18 | 10 543 |
| Apr 17, 2024 | $2.18 | $2.24 | $2.14 | $2.14 | 8 258 |
| Apr 16, 2024 | $2.29 | $2.35 | $2.14 | $2.18 | 35 866 |
| Apr 15, 2024 | $2.27 | $2.34 | $2.14 | $2.14 | 16 749 |
| Apr 12, 2024 | $2.29 | $2.34 | $2.20 | $2.25 | 12 163 |
| Apr 11, 2024 | $2.31 | $2.33 | $2.25 | $2.25 | 17 204 |
| Apr 10, 2024 | $2.35 | $2.35 | $2.29 | $2.31 | 7 998 |
| Apr 09, 2024 | $2.27 | $2.37 | $2.27 | $2.33 | 8 984 |
| Apr 08, 2024 | $2.32 | $2.35 | $2.21 | $2.30 | 22 068 |
| Apr 05, 2024 | $2.35 | $2.37 | $2.30 | $2.30 | 8 653 |
| Apr 04, 2024 | $2.36 | $2.43 | $2.33 | $2.34 | 22 203 |
| Apr 03, 2024 | $2.46 | $2.46 | $2.40 | $2.42 | 6 128 |
