WISeKey International Holding Ltd - American Depositary Shares (NQ:WKEY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	6.440	6.760	6.327	6.590	103,558	+0.21(+3.29%)
Jun 05, 2025	6.730	6.790	6.120	6.380	90,851	-0.29(-4.35%)
Jun 04, 2025	6.620	6.760	6.548	6.670	101,638	-0.17(-2.49%)
Jun 03, 2025	6.240	6.880	6.100	6.840	181,679	+0.79(+13.06%)
Jun 02, 2025	5.980	6.332	5.860	6.050	106,034	-0.17(-2.73%)
May 30, 2025	6.700	6.730	6.000	6.220	134,484	-0.25(-3.86%)
May 29, 2025	7.050	7.090	6.419	6.470	152,351	-0.59(-8.36%)
May 28, 2025	7.190	7.418	6.910	7.060	181,257	+0.10(+1.44%)
May 27, 2025	7.030	7.490	6.800	6.960	433,094	+0.34(+5.14%)
May 23, 2025	6.900	6.941	6.370	6.620	196,367	-0.52(-7.28%)
May 22, 2025	6.830	7.350	6.450	7.140	474,923	+0.63(+9.68%)
May 21, 2025	6.250	7.090	6.070	6.510	391,017	+0.26(+4.16%)
May 20, 2025	6.690	7.000	6.000	6.250	263,058	-0.30(-4.58%)
May 19, 2025	6.000	6.600	5.710	6.550	336,513	+0.71(+12.16%)
May 16, 2025	5.500	5.978	5.200	5.840	149,477	+0.39(+7.16%)
May 15, 2025	5.150	5.700	4.950	5.450	146,737	+0.44(+8.78%)
May 14, 2025	5.340	5.545	4.883	5.010	137,439	-0.29(-5.47%)
May 13, 2025	5.500	5.750	5.020	5.300	333,234	+0.23(+4.54%)
May 12, 2025	4.730	5.110	4.599	5.070	214,528	+0.59(+13.17%)
May 09, 2025	4.710	4.710	4.340	4.480	112,315	-0.15(-3.24%)
May 08, 2025	4.310	4.850	4.280	4.630	140,833	+0.40(+9.46%)
May 07, 2025	4.250	4.337	4.180	4.230	45,556	+0.00(+0.00%)
May 06, 2025	4.300	4.300	4.100	4.230	38,158	+0.00(+0.00%)
May 05, 2025	4.450	4.500	4.170	4.230	59,518	-0.14(-3.20%)
May 02, 2025	3.920	4.530	3.880	4.370	248,271	+0.51(+13.21%)
May 01, 2025	3.850	4.010	3.750	3.860	79,947	+0.14(+3.76%)
Apr 30, 2025	3.930	4.000	3.710	3.720	75,010	-0.36(-8.82%)
Apr 29, 2025	3.850	4.115	3.782	4.080	58,981	+0.31(+8.22%)
Apr 28, 2025	3.790	3.890	3.670	3.770	64,709	+0.00(+0.00%)
Apr 25, 2025	3.900	3.901	3.720	3.770	88,619	-0.08(-2.08%)
Apr 24, 2025	3.900	4.080	3.830	3.850	62,826	-0.05(-1.28%)
Apr 23, 2025	3.960	4.002	3.810	3.900	109,003	+0.12(+3.17%)
Apr 22, 2025	3.500	3.900	3.441	3.780	61,833	+0.32(+9.25%)
Apr 21, 2025	3.700	3.800	3.260	3.460	64,570	-0.18(-4.95%)
Apr 17, 2025	3.770	3.820	3.370	3.640	44,089	-0.08(-2.15%)
Apr 16, 2025	3.820	3.990	3.660	3.720	42,382	-0.21(-5.34%)
Apr 15, 2025	4.010	4.200	3.928	3.930	24,903	-0.07(-1.75%)
Apr 14, 2025	4.210	4.300	3.930	4.000	116,957	-0.23(-5.44%)
Apr 11, 2025	3.700	4.600	3.550	4.230	353,785	+0.88(+26.27%)
Apr 10, 2025	3.490	3.600	3.310	3.350	51,256	-0.28(-7.71%)
Apr 09, 2025	3.270	3.820	3.270	3.630	92,532	+0.41(+12.73%)
Apr 08, 2025	3.500	3.723	2.950	3.220	81,195	-0.08(-2.42%)
Apr 07, 2025	3.190	3.450	2.500	3.300	123,602	-0.09(-2.65%)
Apr 04, 2025	3.590	3.590	3.110	3.390	120,899	-0.49(-12.63%)
Apr 03, 2025	3.760	4.080	3.750	3.880	93,056	-0.17(-4.20%)
Apr 02, 2025	3.980	4.125	3.900	4.050	77,610	+0.10(+2.53%)