WISeKey International Holding AG - WIHN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.44	14.18	14.18	15.58	13.9	37,004
January 13, 2026	15.1	15.62	15.62	15.76	14.52	23,970
January 12, 2026	14.24	15.12	15.12	15.12	14.08	26,278
January 09, 2026	13.58	14.2	14.2	14.42	13.36	19,790
January 08, 2026	13.82	13.42	13.42	14.18	13.24	21,077
January 07, 2026	13.8	14.06	14.06	14.44	13.8	17,207
January 06, 2026	13.9	13.86	13.86	14.5	13.72	24,889
January 05, 2026	13.5	14.24	14.24	14.38	13.4	23,980
December 30, 2025	13.66	13.12	13.12	13.82	11.8	40,730
December 29, 2025	13.98	13.42	13.42	14.24	12.96	39,083
December 23, 2025	14.62	14.56	14.56	15.5	14.22	53,843
December 22, 2025	12.84	14.4	14.4	14.62	12.82	56,756
December 19, 2025	12.26	12.78	12.78	12.98	12.26	13,276
December 18, 2025	12.7	12.46	12.46	12.72	12.24	15,656
December 17, 2025	12.52	12.36	12.36	12.9	12.12	14,751
December 16, 2025	12.3	12.52	12.52	12.66	12.02	36,775
December 15, 2025	12.94	12.44	12.44	13.4	12.08	34,794
December 12, 2025	13.72	13.02	13.02	13.86	12.84	16,353
December 11, 2025	13.8	13.32	13.32	14	13.04	20,631
December 10, 2025	14.3	13.94	13.94	14.68	13.76	16,740
December 09, 2025	14.54	14.46	14.46	14.56	14.04	7,711
December 08, 2025	14.96	14.5	14.5	15.22	13.94	24,869
December 05, 2025	15.2	15.08	15.08	15.6	14.7	25,628
December 04, 2025	14.16	15.12	15.12	15.12	13.5	32,036
December 03, 2025	14.02	14.5	14.5	14.5	13.5	11,795
December 02, 2025	14	14.16	14.16	14.32	13.12	25,246
December 01, 2025	15.64	14.18	14.18	15.8	14.18	59,473
November 28, 2025	15.5	15.88	15.88	15.9	15.02	31,359
November 27, 2025	14.36	15.46	15.46	15.88	14.36	18,420
November 26, 2025	14.3	14.24	14.24	15.1	14.02	19,361
November 25, 2025	13.74	13.6	13.6	14.34	13.24	28,517
November 24, 2025	12.8	13.26	13.26	13.48	12.6	38,360
November 21, 2025	13.3	12.22	12.22	13.84	11.58	74,518
November 20, 2025	14.62	14.28	14.28	15.2	14.04	50,360
November 19, 2025	15.76	14.14	14.14	16.3	13.86	44,138
November 18, 2025	14.92	15.76	15.76	15.96	14.7	19,506
November 17, 2025	15.82	15.7	15.7	16.2	15.1	38,893
November 14, 2025	16.9	16.48	16.48	17.14	14.88	71,131
November 13, 2025	19.88	16.94	16.94	20.75	16.94	68,070
November 12, 2025	21.85	19.4	19.4	22	19	39,480
November 11, 2025	22.75	21.8	21.8	23.85	21	26,814
November 10, 2025	22.9	22.55	22.55	25.3	21.85	65,887
November 07, 2025	21.95	19.22	19.22	21.95	18.6	50,526
November 06, 2025	23	21.95	21.95	24	21.55	40,252
November 05, 2025	20.85	22.3	22.3	22.45	20.5	23,976
November 04, 2025	22.55	21.05	21.05	24.1	20.5	51,445
November 03, 2025	26.15	23.45	23.45	28.9	22.8	55,907
October 31, 2025	27.95	26.5	26.5	31.5	25	151,315
October 30, 2025	24	26.6	26.6	30.25	23	151,408
October 29, 2025	22.95	24.35	24.35	25	20	154,320
October 28, 2025	17.8	25.8	25.8	27.6	17.06	212,898
October 27, 2025	15.22	18	18	19	15.22	172,898
October 24, 2025	13.86	14.88	14.88	15	13.36	30,692
October 23, 2025	12.76	13.2	13.2	14.08	12.52	13,746
October 22, 2025	13.96	12.12	12.12	14.76	12.02	26,270
October 21, 2025	15	14	14	15.34	14	8,221
October 20, 2025	14	15.06	15.06	15.5	13.44	21,482
October 17, 2025	13.86	13.26	13.26	13.94	12.44	32,148
October 16, 2025	15.64	14.6	14.6	16	14.42	34,307
October 15, 2025	14.74	16.04	16.04	16.04	14.74	111,144

WISeKey International Holding AG (WIHN.SW) SIX