WKEY
WISEKEY INTL SP ADR (WKEY)
NASDAQ
$6.12+$0.44 (+7.66%)
Price as of Oct 02, 2026 5:09 PM EDT
  • $46.8M
    Market Cap
  • -20.00%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -7.64%
    Low Price$5.68
    High Price$6.58
  • 3 Months
    -19.09%
    Low Price$5.68
    High Price$7.17
  • 1 Year
    -20.00%
    Low Price$5.46
    High Price$17.80
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
5.95
5.95
5.55
5.68
-3.07%
32,814
09/30/2026
6.21
6.21
5.86
5.86
-3.46%
17,441
09/30/2026
-$0.22 Earnings
09/29/2026
6.01
6.22
5.92
6.07
+0.33%
12,658
09/28/2026
6.09
6.24
5.77
6.05
+1.00%
35,594
09/25/2026
6.09
6.09
5.86
5.99
+0.17%
18,911
09/24/2026
5.91
6.28
5.70
5.98
+0.50%
43,624
09/23/2026
6.23
6.23
5.92
5.95
-1.98%
29,120
09/22/2026
6.02
6.08
5.93
6.07
0.00%
18,452
09/21/2026
6.00
6.19
5.95
6.07
+3.06%
42,934
09/18/2026
5.81
5.96
5.72
5.89
+2.08%
30,296
09/17/2026
5.89
5.89
5.66
5.77
-0.17%
61,485
09/16/2026
5.81
5.85
5.65
5.78
-0.34%
33,385
09/15/2026
6.20
6.20
5.80
5.80
-5.07%
55,202
09/14/2026
6.32
6.34
6.05
6.11
-3.93%
33,647
09/11/2026
6.56
6.56
6.35
6.36
+0.95%
33,566
09/10/2026
6.30
6.48
6.21
6.30
+0.32%
30,444
09/09/2026
6.52
6.52
6.26
6.28
-1.57%
16,650
09/08/2026
6.50
6.55
6.22
6.38
-2.00%
36,641
09/04/2026
6.47
6.72
6.45
6.51
-1.06%
38,491
09/03/2026
6.29
6.60
6.29
6.58
+4.28%
23,714
09/02/2026
6.16
6.33
6.10
6.31
+2.60%
17,294
09/01/2026
6.56
6.56
6.05
6.15
-4.95%
39,380
08/31/2026
6.56
6.65
6.40
6.47
+0.62%
40,710
08/28/2026
6.76
6.80
6.35
6.43
-3.45%
39,369
08/27/2026
6.64
6.74
6.49
6.66
+3.58%
23,506
08/26/2026
6.60
6.61
6.40
6.43
-0.46%
14,452
08/25/2026
6.49
6.68
6.40
6.46
+2.38%
28,010
08/24/2026
6.40
6.47
6.30
6.31
-5.68%
27,497
08/21/2026
6.57
6.73
6.35
6.69
+4.69%
47,452
08/20/2026
6.54
6.61
6.34
6.39
-0.93%
26,891
08/19/2026
6.42
6.74
6.33
6.45
+0.78%
37,024
08/18/2026
6.60
6.81
6.38
6.40
-5.33%
29,481
08/17/2026
6.75
7.04
6.70
6.76
+1.96%
62,383
08/14/2026
6.75
6.97
6.63
6.63
-2.79%
34,259
08/13/2026
6.80
7.01
6.65
6.82
-1.45%
64,349
08/12/2026
6.76
7.08
6.64
6.92
+4.22%
43,053
08/11/2026
6.46
6.73
6.46
6.64
+1.22%
18,517
08/10/2026
6.47
6.78
6.44
6.56
+1.39%
37,942
08/07/2026
6.59
6.69
6.39
6.47
-2.12%
32,413
08/06/2026
6.79
6.83
6.34
6.61
+0.69%
20,679
08/05/2026
6.80
6.86
6.35
6.57
-3.95%
83,492
08/04/2026
6.85
6.95
6.75
6.84
+4.83%
44,516
08/03/2026
6.32
6.57
6.30
6.52
+6.19%
16,794
07/31/2026
6.12
6.41
6.00
6.14
-4.21%
61,932
07/30/2026
6.21
6.49
6.20
6.41
+9.39%
51,042
07/29/2026
6.37
6.37
5.82
5.86
-4.72%
83,786
07/28/2026
6.38
6.38
6.06
6.15
-1.28%
56,813
07/27/2026
6.32
6.46
6.18
6.23
-0.56%
39,105
07/24/2026
6.66
6.66
6.22
6.27
-4.20%
58,119
07/23/2026
6.46
6.61
6.45
6.54
-1.36%
31,059
07/22/2026
6.72
6.87
6.52
6.63
-1.63%
14,711
07/21/2026
6.60
6.82
6.46
6.74
+2.12%
28,646
07/20/2026
6.75
6.76
6.46
6.60
0.00%
30,719
07/17/2026
6.59
6.72
6.26
6.60
+3.29%
66,096
07/16/2026
6.81
6.81
6.33
6.39
-7.12%
71,600
07/15/2026
6.88
7.07
6.66
6.88
-0.29%
31,257
07/14/2026
6.98
7.00
6.67
6.90
+5.18%
93,488
07/13/2026
6.87
6.87
6.43
6.56
-4.51%
50,587
07/10/2026
7.08
7.08
6.86
6.87
-2.28%
25,830
07/09/2026
6.80
7.18
6.80
7.03
+4.61%
45,149
07/08/2026
6.65
6.91
6.59
6.72
-1.25%
58,107
07/07/2026
7.10
7.12
6.60
6.81
-5.09%
96,024
07/06/2026
7.14
7.35
7.09
7.17
+2.94%
49,857
07/02/2026
7.24
7.49
6.80
6.97
-0.78%
130,500
07/01/2026
7.30
7.36
7.00
7.02
-4.10%
62,768
06/30/2026
7.09
7.45
7.06
7.32
+4.13%
49,247
06/29/2026
7.18
7.28
6.80
7.03
-2.09%
144,116
06/26/2026
7.19
7.37
7.05
7.18
-2.45%
62,205
06/25/2026
7.47
7.53
7.06
7.36
+1.80%
103,884
06/24/2026
7.57
7.58
7.01
7.23
-3.73%
93,174
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