WKEY
WISEKEY INTL SP ADR (WKEY)
NASDAQ
$7.45-$0.06 (-0.81%)
Price as of Jun 23, 2026 7:21 PM EDT
  • $63.0M
    Market Cap
  • 17.90%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -29.02%
    Low Price$7.21
    High Price$10.51
  • 3 Months
    +16.25%
    Low Price$5.46
    High Price$10.58
  • 1 Year
    +17.90%
    Low Price$4.94
    High Price$17.80
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
7.58
8.05
7.46
7.51
-2.59%
164,555
06/22/2026
7.60
8.08
7.60
7.71
+2.66%
118,221
06/18/2026
8.00
8.00
7.39
7.51
-3.35%
147,631
06/17/2026
7.90
8.37
7.77
7.77
+2.24%
118,412
06/16/2026
7.93
8.14
7.55
7.60
-5.24%
61,430
06/15/2026
8.00
8.20
7.83
8.02
+6.37%
80,804
06/12/2026
7.82
7.97
7.34
7.54
-5.16%
75,693
06/11/2026
7.40
7.99
7.38
7.95
+10.26%
113,958
06/10/2026
7.22
7.80
7.19
7.21
-2.63%
64,522
06/09/2026
7.90
8.18
7.18
7.41
-6.15%
168,677
06/08/2026
8.00
8.10
7.80
7.89
+3.07%
80,709
06/05/2026
8.49
8.49
7.39
7.66
-11.50%
178,581
06/04/2026
8.42
9.00
8.26
8.65
+4.85%
79,496
06/03/2026
8.70
8.91
8.17
8.25
-6.99%
124,910
06/02/2026
9.01
9.33
8.71
8.87
-1.33%
156,690
06/01/2026
9.12
9.30
8.81
8.99
-1.53%
98,075
05/29/2026
9.92
10.00
9.03
9.13
-10.49%
175,066
05/28/2026
9.85
10.40
9.64
10.20
+2.82%
144,847
05/27/2026
10.33
10.53
9.83
9.92
-5.61%
201,583
05/26/2026
10.50
10.67
9.98
10.51
-0.66%
312,311
05/22/2026
9.92
10.83
9.88
10.58
+8.51%
256,237
05/21/2026
9.25
10.28
9.25
9.75
+8.45%
343,115
05/20/2026
8.70
9.40
8.68
8.99
+7.02%
115,964
05/19/2026
8.57
8.75
8.11
8.40
-3.11%
88,277
05/18/2026
9.34
9.47
8.51
8.67
-5.76%
118,342
05/15/2026
9.17
9.29
8.91
9.20
-4.47%
214,549
05/14/2026
8.58
9.70
8.21
9.63
+12.63%
254,747
05/13/2026
8.15
8.65
7.77
8.55
+6.21%
153,184
05/12/2026
8.19
8.39
7.86
8.05
-4.05%
142,939
05/11/2026
7.83
8.50
7.83
8.39
+2.69%
142,379
05/08/2026
7.84
8.20
7.73
8.17
+3.16%
72,743
05/07/2026
7.79
8.05
7.60
7.92
-4.23%
115,934
05/06/2026
7.19
8.54
7.13
8.27
+17.14%
412,913
05/05/2026
6.94
7.08
6.58
7.06
+2.77%
81,902
05/04/2026
6.68
7.13
6.54
6.87
+0.88%
90,815
05/01/2026
7.38
7.38
6.65
6.81
-2.58%
41,910
04/30/2026
6.50
7.02
6.50
6.99
+8.04%
50,616
04/29/2026
6.73
6.82
6.43
6.47
-4.57%
47,897
04/28/2026
6.81
6.94
6.64
6.78
-3.00%
42,792
04/27/2026
7.26
7.32
6.80
6.99
-2.78%
47,704
04/24/2026
7.41
7.45
7.06
7.19
-1.64%
71,785
04/23/2026
7.85
7.85
7.12
7.31
-8.28%
88,185
04/22/2026
7.62
8.23
7.60
7.97
+7.56%
357,025
04/21/2026
7.62
8.00
7.41
7.41
-4.51%
129,525
04/20/2026
7.40
7.79
7.40
7.76
+4.16%
66,353
04/17/2026
7.68
7.85
7.40
7.45
-3.62%
114,610
04/16/2026
7.65
8.00
7.30
7.73
+2.11%
112,909
04/15/2026
7.42
7.62
7.22
7.57
+6.47%
174,642
04/14/2026
6.89
7.43
6.88
7.11
+6.44%
192,399
04/13/2026
6.56
6.84
6.42
6.68
+1.52%
64,190
04/10/2026
6.65
6.83
6.47
6.58
-0.38%
57,479
04/09/2026
6.55
6.70
6.41
6.61
-1.71%
35,617
04/08/2026
6.83
6.83
6.50
6.72
+5.33%
63,666
04/07/2026
6.41
6.47
6.11
6.38
-2.60%
52,333
04/06/2026
6.58
6.94
6.50
6.55
+0.15%
140,137
04/02/2026
6.01
6.58
5.85
6.54
+2.99%
99,876
04/01/2026
6.20
6.50
6.15
6.35
+3.42%
102,353
03/31/2026
5.65
6.15
5.65
6.14
+12.45%
78,004
03/30/2026
5.76
5.95
5.32
5.46
-4.38%
212,704
03/27/2026
6.02
6.17
5.56
5.71
-6.39%
168,794
03/26/2026
6.37
6.63
6.03
6.10
-6.73%
91,257
03/25/2026
6.55
6.83
6.46
6.54
+1.47%
60,026
03/24/2026
6.31
6.58
6.28
6.45
-0.23%
60,443
03/23/2026
6.40
6.61
6.23
6.46
+5.73%
80,892
03/20/2026
6.58
6.58
5.92
6.11
-5.56%
108,990
03/19/2026
6.46
6.60
6.22
6.47
-3.14%
136,145
03/18/2026
6.88
6.88
6.53
6.68
-2.77%
113,147
03/17/2026
7.07
7.23
6.81
6.87
-2.41%
46,553
03/16/2026
7.17
7.44
6.93
7.04
+1.59%
179,936
03/13/2026
7.38
7.49
6.90
6.93
-5.33%
72,033
03/12/2026
7.52
7.52
7.15
7.32
-3.43%
69,890
03/11/2026
7.63
7.80
7.48
7.58
-0.52%
55,825
03/10/2026
7.54
7.90
7.35
7.62
+0.93%
131,476
03/09/2026
7.20
7.77
7.20
7.55
+1.89%
63,838
03/06/2026
7.45
7.74
7.27
7.41
-5.73%
80,591
03/05/2026
7.65
8.20
7.65
7.86
+9.93%
316,816
03/04/2026
6.94
7.23
6.90
7.15
+6.56%
40,698
03/03/2026
6.80
6.98
6.57
6.71
-4.42%
98,033
03/02/2026
6.88
7.16
6.70
7.02
-1.13%
54,434
02/27/2026
7.12
7.20
6.93
7.10
-3.01%
41,189
02/26/2026
7.48
7.48
7.10
7.32
-0.68%
40,327
02/25/2026
7.09
7.56
7.09
7.37
+4.02%
63,226
02/24/2026
6.93
7.26
6.82
7.09
+1.36%
30,982
02/23/2026
6.95
7.08
6.79
6.99
+1.30%
48,809
02/20/2026
7.15
7.22
6.82
6.90
-4.70%
54,124
02/19/2026
7.01
7.28
6.90
7.24
+2.40%
38,731
02/18/2026
6.95
7.20
6.88
7.07
+1.73%
57,871
02/17/2026
6.90
7.10
6.68
6.95
+0.14%
81,013
02/13/2026
6.83
7.08
6.78
6.94
+2.06%
57,879
02/12/2026
7.11
7.20
6.61
6.80
-3.55%
92,740
02/11/2026
7.20
7.40
6.86
7.05
-1.12%
120,004
02/10/2026
7.28
7.49
7.10
7.13
-2.73%
62,304
02/09/2026
7.10
7.47
7.05
7.33
+4.42%
115,870
02/06/2026
6.90
7.05
6.52
7.02
+10.55%
185,551
02/05/2026
6.77
7.00
6.28
6.35
-8.70%
170,411
02/04/2026
7.39
7.46
6.70
6.96
-5.76%
219,502
02/03/2026
7.61
7.89
6.88
7.38
-0.40%
177,776
02/02/2026
7.56
7.84
7.32
7.41
-0.80%
154,116
01/30/2026
7.90
8.01
7.31
7.47
-5.80%
199,736
01/29/2026
8.30
8.30
7.65
7.93
-4.34%
185,410