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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.46	11.08	11.08	11.46	10.78	9,391
February 19, 2026	11.02	10.92	10.92	11.48	10.92	13,782
February 18, 2026	10.86	11.2	11.2	11.26	10.7	11,043
February 17, 2026	11.5	10.92	10.92	12.22	10.46	36,176
February 16, 2026	11.8	11.56	11.56	11.8	10.94	4,621
February 13, 2026	10.82	11.02	11.02	11.12	10.5	17,099
February 12, 2026	10.8	10.6	10.6	11.3	10.5	17,995
February 11, 2026	11.34	11.28	11.28	11.8	10.8	22,698
February 10, 2026	11.98	11.4	11.4	11.98	11.08	17,025
February 09, 2026	11.8	11.3	11.3	11.8	10.96	17,692
February 06, 2026	10.1	10.9	10.9	11	10.1	41,844
February 05, 2026	11.2	11	11	11.8	10.2	38,594
February 04, 2026	11.74	11.28	11.28	11.74	11	45,114
February 03, 2026	12.72	11.76	11.76	12.72	11.5	15,193
February 02, 2026	12.04	12.02	12.02	12.08	11.6	15,942
January 30, 2026	12.08	12	12	12.4	11.62	24,623
January 29, 2026	13.06	12.32	12.32	13.28	12.02	21,332
January 28, 2026	13.1	12.98	12.98	13.32	12.7	6,638
January 27, 2026	12.68	13.16	13.16	13.84	12.54	21,022
January 26, 2026	13.5	12.78	12.78	13.74	12.52	37,690
January 23, 2026	14.74	13.7	13.7	14.74	13.54	19,370
January 22, 2026	13.82	14.26	14.26	14.7	13.56	21,518
January 21, 2026	14.1	13.52	13.52	14.1	13.42	6,949
January 20, 2026	14	13.56	13.56	14.34	13.2	29,871
January 19, 2026	15	14.38	14.38	15	14.22	5,408
January 16, 2026	14.98	15.06	15.06	15.28	14.36	20,316
January 15, 2026	14.66	14.22	14.22	14.66	14	14,520
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

WISeKey International Holding AG (WIHN.SW) SIX