Singapore markets close in 4 hours 35 minutes
Straits Times Index
3,283.26 -9.87 (-0.30%) Nikkei
37,688.19 -771.89 (-2.01%) Hang Seng
17,295.93 +94.66 (+0.55%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,125.65 -2,629.54 (-3.94%) CMC Crypto 200
1,387.15 -36.95 (-2.59%)
WISeKey International Holding AG (WKEY)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 2.1400 | 2.1400 | 2.0600 | 2.1100 | 2.1100 | 6,300 |
| 23 Apr 2024 | 2.0100 | 2.1400 | 2.0000 | 2.1400 | 2.1400 | 12,200 |
| 22 Apr 2024 | 2.2000 | 2.2100 | 1.9700 | 1.9700 | 1.9700 | 22,700 |
| 19 Apr 2024 | 2.2200 | 2.2600 | 2.0000 | 2.0400 | 2.0400 | 17,800 |
| 18 Apr 2024 | 2.1000 | 2.2500 | 2.1000 | 2.1800 | 2.1800 | 10,600 |
| 17 Apr 2024 | 2.1800 | 2.2450 | 2.1400 | 2.1400 | 2.1400 | 8,300 |
| 16 Apr 2024 | 2.2900 | 2.3500 | 2.1400 | 2.1800 | 2.1800 | 35,900 |
| 15 Apr 2024 | 2.2700 | 2.3440 | 2.1400 | 2.1400 | 2.1400 | 16,900 |
| 12 Apr 2024 | 2.2900 | 2.3400 | 2.2000 | 2.2500 | 2.2500 | 12,200 |
| 11 Apr 2024 | 2.3100 | 2.3300 | 2.2500 | 2.2500 | 2.2500 | 17,400 |
| 10 Apr 2024 | 2.3500 | 2.3500 | 2.2900 | 2.3100 | 2.3100 | 9,100 |
| 09 Apr 2024 | 2.2700 | 2.3700 | 2.2700 | 2.3300 | 2.3300 | 9,000 |
| 08 Apr 2024 | 2.3200 | 2.3500 | 2.2130 | 2.3000 | 2.3000 | 22,200 |
| 05 Apr 2024 | 2.3510 | 2.3700 | 2.3000 | 2.3000 | 2.3000 | 8,700 |
| 04 Apr 2024 | 2.3600 | 2.4250 | 2.3300 | 2.3400 | 2.3400 | 22,200 |
| 03 Apr 2024 | 2.4600 | 2.4600 | 2.4000 | 2.4200 | 2.4200 | 6,100 |
| 02 Apr 2024 | 2.5000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 14,800 |
| 01 Apr 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 21,100 |
| 28 Mar 2024 | 2.3700 | 2.4900 | 2.2500 | 2.4900 | 2.4900 | 38,600 |
| 27 Mar 2024 | 2.4700 | 2.4700 | 2.1300 | 2.2100 | 2.2100 | 85,900 |
| 26 Mar 2024 | 2.5000 | 2.5000 | 2.4500 | 2.4600 | 2.4600 | 22,900 |
| 25 Mar 2024 | 2.5500 | 2.5500 | 2.4600 | 2.4600 | 2.4600 | 18,000 |
| 22 Mar 2024 | 2.5100 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 10,700 |
| 21 Mar 2024 | 2.5000 | 2.5500 | 2.4500 | 2.4900 | 2.4900 | 16,300 |
| 20 Mar 2024 | 2.5000 | 2.5000 | 2.4400 | 2.5000 | 2.5000 | 11,800 |
| 19 Mar 2024 | 2.5200 | 2.5200 | 2.4000 | 2.4300 | 2.4300 | 11,200 |
| 18 Mar 2024 | 2.6000 | 2.6000 | 2.4100 | 2.4800 | 2.4800 | 25,700 |
| 15 Mar 2024 | 2.5000 | 2.5900 | 2.4700 | 2.5000 | 2.5000 | 20,100 |
| 14 Mar 2024 | 2.6000 | 2.6000 | 2.4000 | 2.4900 | 2.4900 | 32,100 |
| 13 Mar 2024 | 2.6000 | 2.6000 | 2.4800 | 2.5000 | 2.5000 | 27,500 |
| 12 Mar 2024 | 2.5400 | 2.5800 | 2.4100 | 2.5300 | 2.5300 | 58,500 |
| 11 Mar 2024 | 2.5900 | 2.5900 | 2.4300 | 2.4600 | 2.4600 | 24,600 |
| 08 Mar 2024 | 2.5400 | 2.5700 | 2.3300 | 2.4300 | 2.4300 | 43,300 |
| 07 Mar 2024 | 2.6000 | 2.6400 | 2.4600 | 2.4900 | 2.4900 | 69,000 |
| 06 Mar 2024 | 2.5500 | 2.5500 | 2.4300 | 2.5000 | 2.5000 | 43,500 |
| 05 Mar 2024 | 2.5000 | 2.5000 | 2.3000 | 2.4100 | 2.4100 | 74,200 |
| 04 Mar 2024 | 2.5800 | 2.5800 | 2.3300 | 2.3400 | 2.3400 | 40,700 |
| 01 Mar 2024 | 2.4500 | 2.5150 | 2.4100 | 2.4200 | 2.4200 | 31,300 |
| 29 Feb 2024 | 2.6500 | 2.6500 | 2.4100 | 2.4400 | 2.4400 | 86,500 |
| 28 Feb 2024 | 2.6600 | 2.7700 | 2.5500 | 2.5900 | 2.5900 | 104,600 |
| 27 Feb 2024 | 2.5500 | 2.8900 | 2.4500 | 2.7900 | 2.7900 | 253,700 |
| 26 Feb 2024 | 2.4700 | 2.6210 | 2.4600 | 2.4600 | 2.4600 | 21,900 |
| 23 Feb 2024 | 2.7500 | 2.7500 | 2.4400 | 2.4600 | 2.4600 | 145,100 |
| 22 Feb 2024 | 2.7400 | 2.9000 | 2.6200 | 2.8100 | 2.8100 | 82,700 |
| 21 Feb 2024 | 2.7300 | 2.8500 | 2.6100 | 2.6600 | 2.6600 | 110,800 |
| 20 Feb 2024 | 2.6500 | 2.7180 | 2.5800 | 2.6800 | 2.6800 | 66,800 |
| 16 Feb 2024 | 2.6100 | 2.6200 | 2.5100 | 2.5800 | 2.5800 | 60,800 |
| 15 Feb 2024 | 2.6000 | 2.7500 | 2.5300 | 2.6550 | 2.6550 | 96,000 |
| 14 Feb 2024 | 2.6200 | 2.6400 | 2.4470 | 2.5900 | 2.5900 | 41,400 |
| 13 Feb 2024 | 2.5400 | 2.5700 | 2.3100 | 2.3300 | 2.3300 | 86,700 |
| 12 Feb 2024 | 2.5000 | 2.8100 | 2.5000 | 2.6800 | 2.6800 | 212,400 |
| 09 Feb 2024 | 2.5100 | 2.6380 | 2.3600 | 2.4300 | 2.4300 | 76,700 |
| 08 Feb 2024 | 2.7500 | 2.7500 | 2.3600 | 2.4200 | 2.4200 | 204,500 |
| 07 Feb 2024 | 2.5830 | 2.9300 | 2.5500 | 2.8500 | 2.8500 | 284,200 |
| 06 Feb 2024 | 2.4900 | 2.6400 | 2.4000 | 2.5500 | 2.5500 | 166,700 |
| 05 Feb 2024 | 2.1800 | 2.5700 | 2.1500 | 2.4500 | 2.4500 | 131,500 |
| 02 Feb 2024 | 2.2400 | 2.2400 | 2.1210 | 2.1500 | 2.1500 | 18,500 |
| 01 Feb 2024 | 2.2000 | 2.2300 | 2.1200 | 2.2300 | 2.2300 | 50,900 |
| 31 Jan 2024 | 2.1500 | 2.2700 | 2.1000 | 2.1900 | 2.1900 | 46,500 |
| 30 Jan 2024 | 2.0900 | 2.2200 | 2.0700 | 2.2000 | 2.2000 | 62,400 |
| 29 Jan 2024 | 2.1600 | 2.1600 | 2.0900 | 2.1400 | 2.1400 | 38,200 |
| 26 Jan 2024 | 2.1700 | 2.1700 | 2.0200 | 2.0900 | 2.0900 | 23,100 |
| 25 Jan 2024 | 2.2700 | 2.2900 | 2.1000 | 2.1700 | 2.1700 | 62,500 |
| 24 Jan 2024 | 2.1300 | 2.2300 | 2.1300 | 2.2000 | 2.2000 | 46,200 |
| 23 Jan 2024 | 2.1300 | 2.1500 | 1.9800 | 2.0900 | 2.0900 | 46,700 |
| 22 Jan 2024 | 2.1300 | 2.2200 | 1.8800 | 2.0200 | 2.0200 | 114,800 |
| 19 Jan 2024 | 2.4000 | 2.4000 | 2.1000 | 2.1600 | 2.1600 | 124,700 |
| 18 Jan 2024 | 2.4000 | 2.4000 | 2.1300 | 2.2200 | 2.2200 | 190,900 |
| 17 Jan 2024 | 2.8300 | 2.8300 | 2.3000 | 2.3400 | 2.3400 | 307,900 |
| 16 Jan 2024 | 2.8800 | 3.0000 | 2.7000 | 2.8300 | 2.8300 | 498,600 |
| 12 Jan 2024 | 2.8600 | 2.8600 | 2.3600 | 2.5700 | 2.5700 | 436,700 |
| 11 Jan 2024 | 2.3000 | 3.0100 | 2.2600 | 2.9300 | 2.9300 | 969,000 |
| 10 Jan 2024 | 2.2800 | 2.4500 | 2.1600 | 2.2400 | 2.2400 | 578,800 |
| 09 Jan 2024 | 2.2000 | 2.3700 | 2.1300 | 2.1800 | 2.1800 | 542,000 |
| 08 Jan 2024 | 1.8400 | 2.2800 | 1.8100 | 2.1200 | 2.1200 | 431,100 |
| 05 Jan 2024 | 1.8400 | 1.8600 | 1.7610 | 1.8200 | 1.8200 | 64,600 |
| 04 Jan 2024 | 1.8900 | 1.9200 | 1.7700 | 1.7800 | 1.7800 | 61,100 |
| 03 Jan 2024 | 1.8800 | 2.0200 | 1.7300 | 1.9300 | 1.9300 | 218,500 |
| 02 Jan 2024 | 1.7800 | 1.9100 | 1.6900 | 1.8550 | 1.8550 | 154,800 |
| 29 Dec 2023 | 1.8800 | 1.9100 | 1.6800 | 1.7500 | 1.7500 | 237,700 |
| 28 Dec 2023 | 1.7750 | 2.1000 | 1.6500 | 1.9800 | 1.9800 | 2,101,700 |
| 27 Dec 2023 | 1.6600 | 1.8500 | 1.6300 | 1.6700 | 1.6700 | 121,000 |
| 26 Dec 2023 | 1.5800 | 1.6790 | 1.5800 | 1.6200 | 1.6200 | 6,700 |
| 22 Dec 2023 | 1.6200 | 1.6950 | 1.6100 | 1.6100 | 1.6100 | 14,900 |
| 21 Dec 2023 | 1.6300 | 1.6730 | 1.5900 | 1.6400 | 1.6400 | 21,500 |
| 20 Dec 2023 | 1.7300 | 1.7600 | 1.5600 | 1.5800 | 1.5800 | 31,900 |
| 19 Dec 2023 | 1.7000 | 1.7250 | 1.6580 | 1.6600 | 1.6600 | 9,000 |
| 18 Dec 2023 | 1.5800 | 1.8100 | 1.5800 | 1.7400 | 1.7400 | 96,100 |
| 15 Dec 2023 | 1.7100 | 1.7900 | 1.5500 | 1.5700 | 1.5700 | 29,100 |
| 14 Dec 2023 | 1.7200 | 1.8000 | 1.6400 | 1.6500 | 1.6500 | 59,300 |
| 13 Dec 2023 | 1.6700 | 1.6900 | 1.6400 | 1.6600 | 1.6600 | 16,700 |
| 12 Dec 2023 | 1.6300 | 1.7300 | 1.6100 | 1.6700 | 1.6700 | 19,300 |
| 11 Dec 2023 | 1.6100 | 1.6460 | 1.6100 | 1.6300 | 1.6300 | 2,700 |
| 08 Dec 2023 | 1.6100 | 1.7500 | 1.5860 | 1.6300 | 1.6300 | 20,600 |
| 07 Dec 2023 | 1.6950 | 1.7350 | 1.6000 | 1.6200 | 1.6200 | 32,000 |
| 06 Dec 2023 | 1.7400 | 1.7400 | 1.5800 | 1.6000 | 1.6000 | 12,600 |
| 05 Dec 2023 | 1.6600 | 1.7500 | 1.6600 | 1.6700 | 1.6700 | 11,600 |
| 04 Dec 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 16,600 |
| 01 Dec 2023 | 1.7200 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 4,200 |
| 30 Nov 2023 | 1.7400 | 1.8130 | 1.6600 | 1.7600 | 1.7600 | 16,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.