WisdomTree Dynamic International Equity Fund (DDWM)
BATS: DDWM · Real-Time Price · USD
39.42
+0.10 (0.25%)
At close: May 30, 2025, 4:00 PM
39.42
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
DDWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 39.42 | 39.48 | 39.20 | 39.42 | - | 0.25% | 56,197 |
| May 29, 2025 | 39.33 | 39.41 | 39.16 | 39.32 | 39.32 | 0.18% | 369,222 |
| May 28, 2025 | 39.30 | 39.32 | 39.18 | 39.25 | 39.25 | -0.73% | 69,358 |
| May 27, 2025 | 39.62 | 39.62 | 39.50 | 39.54 | 39.54 | 0.97% | 166,549 |
| May 23, 2025 | 38.85 | 39.24 | 38.85 | 39.16 | 39.16 | 0.26% | 97,654 |
| May 22, 2025 | 39.08 | 39.25 | 38.98 | 39.06 | 39.06 | -0.46% | 89,323 |
| May 21, 2025 | 39.50 | 39.54 | 39.17 | 39.24 | 39.24 | -0.51% | 143,468 |
| May 20, 2025 | 39.33 | 39.45 | 39.29 | 39.44 | 39.44 | 0.59% | 299,072 |
| May 19, 2025 | 38.97 | 40.51 | 38.93 | 39.21 | 39.21 | 0.77% | 103,572 |
| May 16, 2025 | 38.81 | 38.96 | 38.73 | 38.91 | 38.91 | 0.39% | 41,712 |
| May 15, 2025 | 38.58 | 38.77 | 38.55 | 38.76 | 38.76 | 1.15% | 99,037 |
| May 14, 2025 | 38.60 | 38.60 | 38.31 | 38.32 | 38.32 | -0.44% | 109,258 |
| May 13, 2025 | 38.44 | 38.58 | 38.38 | 38.49 | 38.49 | -0.16% | 74,033 |
| May 12, 2025 | 38.41 | 38.55 | 38.32 | 38.55 | 38.55 | 0.50% | 121,673 |
| May 9, 2025 | 38.40 | 38.47 | 38.30 | 38.36 | 38.36 | 0.26% | 83,523 |
| May 8, 2025 | 38.45 | 38.46 | 38.11 | 38.26 | 38.26 | -0.18% | 1,404,953 |
| May 7, 2025 | 38.37 | 38.41 | 38.23 | 38.33 | 38.33 | -0.26% | 87,466 |
| May 6, 2025 | 38.51 | 38.75 | 38.36 | 38.43 | 38.43 | 0.16% | 42,366 |
| May 5, 2025 | 38.47 | 38.53 | 38.37 | 38.37 | 38.37 | 0.18% | 33,977 |
| May 2, 2025 | 38.29 | 38.43 | 38.21 | 38.30 | 38.30 | 1.46% | 29,168 |
| May 1, 2025 | 37.88 | 37.96 | 37.75 | 37.75 | 37.75 | -0.40% | 47,582 |
| Apr 30, 2025 | 37.90 | 38.01 | 37.60 | 37.90 | 37.90 | -0.24% | 85,072 |
| Apr 29, 2025 | 37.92 | 38.04 | 37.90 | 37.99 | 37.99 | 0.40% | 131,104 |
| Apr 28, 2025 | 37.67 | 37.89 | 37.64 | 37.84 | 37.84 | 0.80% | 58,461 |
| Apr 25, 2025 | 37.39 | 37.62 | 37.39 | 37.54 | 37.54 | 0.11% | 78,887 |
| Apr 24, 2025 | 37.40 | 37.80 | 37.20 | 37.50 | 37.50 | 0.89% | 91,606 |
| Apr 23, 2025 | 37.43 | 37.45 | 37.09 | 37.17 | 37.17 | 0.30% | 68,568 |
| Apr 22, 2025 | 36.66 | 37.20 | 36.66 | 37.06 | 37.06 | 2.01% | 139,087 |
| Apr 21, 2025 | 36.72 | 36.72 | 36.09 | 36.33 | 36.33 | -0.38% | 29,974 |
| Apr 17, 2025 | 36.15 | 36.66 | 36.15 | 36.47 | 36.47 | 1.00% | 34,197 |
| Apr 16, 2025 | 36.06 | 36.42 | 35.95 | 36.11 | 36.11 | -0.01% | 49,371 |
| Apr 15, 2025 | 36.14 | 36.26 | 36.00 | 36.11 | 36.11 | 1.04% | 224,002 |
| Apr 14, 2025 | 35.86 | 35.86 | 35.50 | 35.74 | 35.74 | 0.79% | 136,338 |
| Apr 11, 2025 | 34.50 | 35.51 | 34.50 | 35.46 | 35.46 | 3.05% | 1,167,496 |
| Apr 10, 2025 | 34.73 | 34.73 | 33.93 | 34.41 | 34.41 | -2.13% | 118,965 |
| Apr 9, 2025 | 33.31 | 35.40 | 32.85 | 35.16 | 35.16 | 7.01% | 144,601 |
| Apr 8, 2025 | 33.89 | 34.11 | 32.57 | 32.86 | 32.86 | -0.52% | 55,830 |
| Apr 7, 2025 | 32.72 | 34.29 | 32.65 | 33.03 | 33.03 | -1.87% | 178,921 |
| Apr 4, 2025 | 34.81 | 34.81 | 33.66 | 33.66 | 33.66 | -7.02% | 69,241 |
| Apr 3, 2025 | 36.52 | 36.58 | 36.15 | 36.20 | 36.20 | -1.76% | 44,785 |
| Apr 2, 2025 | 36.66 | 36.87 | 36.55 | 36.85 | 36.85 | 0.19% | 151,075 |
| Apr 1, 2025 | 36.72 | 36.89 | 36.60 | 36.78 | 36.78 | -0.03% | 33,771 |
| Mar 31, 2025 | 36.57 | 36.83 | 36.43 | 36.79 | 36.79 | -0.27% | 67,046 |
| Mar 28, 2025 | 37.11 | 37.11 | 36.82 | 36.89 | 36.89 | -0.91% | 25,459 |
| Mar 27, 2025 | 37.24 | 37.29 | 37.06 | 37.23 | 37.23 | -0.11% | 96,377 |
| Mar 26, 2025 | 37.24 | 37.37 | 37.10 | 37.27 | 37.27 | -0.51% | 226,799 |
| Mar 25, 2025 | 37.53 | 37.53 | 37.36 | 37.46 | 37.35 | 0.51% | 118,883 |
| Mar 24, 2025 | 37.25 | 37.35 | 37.20 | 37.27 | 37.16 | 0.15% | 364,711 |
| Mar 21, 2025 | 37.19 | 37.30 | 37.12 | 37.22 | 37.10 | -0.28% | 22,590 |
| Mar 20, 2025 | 37.22 | 37.40 | 37.22 | 37.32 | 37.21 | -0.74% | 63,217 |