Get the Stockscreener App
2.07
1.90%
-0.04
Wisekey International Holding Ltd Adr Stock (WKEY) Price History
The historical daily chart and data for Wisekey International Holding Ltd Adr stock (WKEY), show that the latest closing stock price as of November 27, 2024, is $2.07.
- Wisekey International Holding Ltd Adr all-time high stock price is $44.80, occurred on March 24, 2021.
- The lowest Wisekey International Holding Ltd Adr stock price recorded was $1.18 on October 14, 2022. Since then, Wisekey International Holding Ltd Adr's stock price has risen over 75.42% to $2.07 now.
- The 52-week high stock price for WKEY is $3.4425, representing a 66.30% increase from the current share price, occurred on August 13, 2024.
- The 52-week low stock price for WKEY is $1.55, indicating a -25.12% decrease from the current share price, occurred on December 15, 2023.
- The closing price of Wisekey International Holding Ltd Adr (WKEY) stock in the beginning of 2023 was $8.14. The stock closed the year at $1.78, a loss of over -78.13% for the year.
The table below shows more information about WKEY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $2.19 | $2.02 | $0.1699 | 27,215.0 | -1.90% |
| Nov 26, 2024 | $2.20 | $2.00 | $0.20 | 158,731.0 | -11.72% |
| Nov 25, 2024 | $2.40 | $2.02 | $0.38 | 333,874.0 | +14.35% |
| Nov 22, 2024 | $2.09 | $1.80 | $0.29 | 76,529.0 | +7.73% |
| Nov 21, 2024 | $2.03 | $1.87 | $0.16 | 21,057.0 | -1.52% |
| Nov 20, 2024 | $2.00 | $1.91 | $0.09 | 21,749.0 | -2.96% |
| Nov 19, 2024 | $2.09 | $1.85 | $0.24 | 132,593.0 | +3.05% |
| Nov 18, 2024 | $2.00 | $1.83 | $0.163 | 45,038.0 | +4.23% |
| Nov 15, 2024 | $1.97 | $1.81 | $0.1627 | 29,369.0 | -4.06% |
| Nov 14, 2024 | $1.97 | $1.75 | $0.22 | 73,984.0 | +12.57% |
| Nov 13, 2024 | $1.83 | $1.65 | $0.1813 | 56,154.0 | +4.79% |
| Nov 12, 2024 | $1.77 | $1.62 | $0.15 | 29,091.0 | -0.30% |
| Nov 11, 2024 | $1.87 | $1.61 | $0.2608 | 41,684.0 | -8.97% |
| Nov 08, 2024 | $1.93 | $1.80 | $0.13 | 18,424.0 | +2.22% |
| Nov 07, 2024 | $1.97 | $1.80 | $0.17 | 13,129.0 | -4.26% |
| Nov 06, 2024 | $2.00 | $1.85 | $0.15 | 13,730.0 | -5.05% |
| Nov 05, 2024 | $1.98 | $1.92 | $0.06 | 8,923.0 | +3.13% |
| Nov 04, 2024 | $2.02 | $1.92 | $0.10 | 15,449.0 | -1.03% |
| Nov 01, 2024 | $2.04 | $1.93 | $0.11 | 14,449.0 | -1.52% |
| Oct 31, 2024 | $2.00 | $1.97 | $0.035 | 12,894.0 | -1.50% |
| Oct 30, 2024 | $2.04 | $2.00 | $0.035 | 5,830.0 | -0.99% |
| Oct 29, 2024 | $2.03 | $2.00 | $0.03 | 10,867.0 | -1.46% |
Wisekey International Holding Ltd Adr Stock (WKEY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Wisekey International Holding Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of WKEY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Wisekey International Holding Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Wisekey International Holding Ltd Adr Stock (WKEY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.40 | $1.61 | $0.79 | 1,158,387.0 | +5.08% |
| Oct, 2024 | $2.39 | $1.97 | $0.425 | 733,791.0 | -15.09% |
| Sep, 2024 | $2.44 | $2.02 | $0.4199 | 434,089.0 | +12.62% |
| Aug, 2024 | $3.44 | $1.79 | $1.65 | 3,040,276.0 | +2.49% |
| Jul, 2024 | $2.36 | $1.98 | $0.38 | 237,542.0 | -11.06% |
| Jun, 2024 | $2.37 | $2.01 | $0.36 | 289,389.0 | +3.91% |
| May, 2024 | $2.34 | $1.78 | $0.56 | 364,475.0 | +10.41% |
| Apr, 2024 | $2.60 | $1.90 | $0.70 | 483,062.0 | -20.88% |
| Mar, 2024 | $2.64 | $2.13 | $0.51 | 701,694.0 | +2.05% |
| Feb, 2024 | $2.93 | $2.12 | $0.8099 | 2,304,442.0 | +11.42% |
| Jan, 2024 | $3.01 | $1.69 | $1.32 | 4,852,820.0 | +25.14% |
Wisekey International Holding Ltd Adr Stock (WKEY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.10 | $1.55 | $0.55 | 2,851,949.0 | -0.56% |
| Nov, 2023 | $1.85 | $1.35 | $0.50 | 516,259.0 | +9.66% |
| Oct, 2023 | $1.85 | $1.35 | $0.50 | 407,818.0 | -11.33% |
| Sep, 2023 | $2.59 | $1.73 | $0.86 | 386,325.0 | -20.26% |
| Aug, 2023 | $4.30 | $2.25 | $2.05 | 430,124.0 | -46.59% |
| Jul, 2023 | $4.96 | $1.70 | $3.26 | 1,099,165.0 | +141.46% |
| Jun, 2023 | $2.30 | $1.69 | $0.61 | 3,941,352.0 | -7.85% |
| May, 2023 | $4.18 | $1.81 | $2.37 | 42,616,656.0 | -18.72% |
| Apr, 2023 | $2.70 | $2.05 | $0.65 | 636,801.0 | +12.98% |
| Mar, 2023 | $2.71 | $1.91 | $0.80 | 347,875.0 | -17.46% |
| Feb, 2023 | $3.10 | $2.33 | $0.77 | 829,761.0 | +2.86% |
| Jan, 2023 | $2.49 | $1.76 | $0.73 | 1,006,018.0 | +37.64% |
Wisekey International Holding Ltd Adr Stock (WKEY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.92 | $1.65 | $0.27 | 486,200.0 | +4.40% |
| Nov, 2022 | $1.91 | $1.41 | $0.50 | 760,616.0 | +12.17% |
| Oct, 2022 | $2.27 | $1.18 | $1.09 | 11,572,941.0 | -1.94% |
| Sep, 2022 | $2.65 | $1.41 | $1.24 | 797,043.0 | -36.21% |
| Aug, 2022 | $2.80 | $2.25 | $0.55 | 604,368.0 | -2.80% |
| Jul, 2022 | $2.67 | $2.25 | $0.42 | 806,347.0 | +0.40% |
| Jun, 2022 | $3.28 | $2.40 | $0.88 | 1,352,088.0 | -21.70% |
| May, 2022 | $3.66 | $2.66 | $1.00 | 701,473.5 | -9.14% |
| Apr, 2022 | $6.00 | $3.22 | $2.78 | 6,810,235.5 | -31.64% |
| Mar, 2022 | $6.32 | $4.74 | $1.58 | 3,200,976.5 | -18.47% |
| Feb, 2022 | $7.42 | $5.62 | $1.80 | 1,616,450.0 | -11.80% |
| Jan, 2022 | $9.32 | $6.32 | $3.00 | 3,977,742.0 | -9.41% |
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):