WisdomTree Dynamic International Equity Fund (DDWM)

DDWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	44.36	44.38	44.22	44.30	44.30	0.09%	123,069
Jan 5, 2026	43.94	44.28	43.85	44.26	44.26	0.73%	309,895
Jan 2, 2026	43.97	44.01	43.74	43.94	43.94	0.92%	180,371
Dec 31, 2025	43.59	43.67	43.52	43.54	43.54	-0.27%	58,284
Dec 30, 2025	43.70	43.82	43.60	43.66	43.66	0.39%	267,951
Dec 29, 2025	43.51	45.69	43.38	43.49	43.49	-0.28%	116,559
Dec 26, 2025	43.57	43.83	43.47	43.61	43.61	-0.16%	31,829
Dec 24, 2025	43.63	43.72	43.55	43.68	43.49	0.07%	61,008
Dec 23, 2025	43.66	43.72	43.59	43.65	43.46	0.43%	86,465
Dec 22, 2025	43.32	43.50	43.32	43.47	43.27	-0.17%	101,282
Dec 19, 2025	43.46	43.61	43.46	43.54	43.35	0.88%	267,363
Dec 18, 2025	43.14	43.32	43.06	43.16	42.97	0.56%	106,290
Dec 17, 2025	43.05	43.28	42.86	42.92	42.73	-0.02%	155,839
Dec 16, 2025	43.06	45.16	42.87	42.93	42.74	-0.76%	202,106
Dec 15, 2025	43.35	43.43	43.19	43.26	43.07	0.52%	196,433
Dec 12, 2025	43.23	43.26	42.90	43.04	42.85	-0.01%	223,494
Dec 11, 2025	42.93	43.14	42.93	43.04	42.85	0.14%	119,361
Dec 10, 2025	42.80	43.09	42.75	42.98	42.79	0.40%	116,857
Dec 9, 2025	42.80	42.94	42.73	42.81	42.62	0.07%	122,461
Dec 8, 2025	42.78	43.28	42.36	42.78	42.59	0.02%	71,265
Dec 5, 2025	42.83	43.93	42.77	42.77	42.58	-0.47%	149,204
Dec 4, 2025	43.03	43.03	42.75	42.97	42.78	0.54%	95,541
Dec 3, 2025	42.68	42.74	42.55	42.74	42.55	0.21%	120,710
Dec 2, 2025	42.70	42.70	42.52	42.65	42.46	0.15%	79,066
Dec 1, 2025	42.56	42.83	42.50	42.59	42.40	-0.48%	128,361
Nov 28, 2025	42.64	42.94	42.63	42.79	42.60	0.23%	37,402
Nov 26, 2025	42.46	42.72	42.46	42.69	42.50	1.14%	103,080
Nov 25, 2025	42.08	42.33	41.88	42.21	42.03	0.60%	206,878
Nov 24, 2025	41.83	42.02	41.82	41.96	41.78	-	176,813
Nov 21, 2025	41.73	42.09	41.48	41.96	41.78	1.67%	115,786
Nov 20, 2025	41.97	42.03	41.25	41.27	41.09	-1.13%	153,822
Nov 19, 2025	41.65	41.87	41.53	41.74	41.56	0.34%	105,943
Nov 18, 2025	41.58	41.76	41.39	41.60	41.42	-1.07%	117,974
Nov 17, 2025	42.29	42.38	41.91	42.05	41.87	-0.76%	84,096
Nov 14, 2025	42.25	42.88	42.18	42.37	42.18	-0.38%	111,977
Nov 13, 2025	42.84	43.17	42.48	42.53	42.34	-1.21%	196,997
Nov 12, 2025	42.94	43.05	42.87	43.05	42.86	1.06%	89,257
Nov 11, 2025	42.45	42.71	42.45	42.60	42.41	0.35%	60,081
Nov 10, 2025	42.32	42.48	42.20	42.45	42.26	1.07%	37,929
Nov 7, 2025	41.73	42.00	41.60	42.00	41.82	0.48%	64,383
Nov 6, 2025	42.01	42.24	41.75	41.80	41.62	-0.59%	179,047
Nov 5, 2025	41.85	42.22	41.84	42.05	41.87	0.53%	367,226
Nov 4, 2025	41.81	42.15	41.78	41.83	41.65	-0.50%	238,345
Nov 3, 2025	41.96	42.26	40.56	42.04	41.86	0.26%	264,680
Oct 31, 2025	42.06	42.06	41.87	41.93	41.75	-0.38%	61,681
Oct 30, 2025	41.99	42.27	41.99	42.09	41.91	-0.14%	128,809
Oct 29, 2025	42.38	42.41	41.75	42.15	41.97	-0.57%	78,537
Oct 28, 2025	42.44	42.56	42.33	42.39	42.20	-0.49%	61,162
Oct 27, 2025	42.55	42.62	42.51	42.60	42.41	0.76%	102,859
Oct 24, 2025	42.33	42.48	42.26	42.28	42.09	0.09%	122,663

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.