WisdomTree Dynamic Currency Hedged International Equity Fund (DDWM)
BATS: DDWM · Real-Time Price · USD
36.75
-0.14 (-0.38%)
Mar 31, 2025, 3:27 PM EDT - Market open
DDWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 36.57 | 36.64 | 36.49 | 36.55 | - | -0.92% | 45,757 |
| 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 |
| Mar 19, 2025 | 37.61 | 37.67 | 37.46 | 37.60 | 37.48 | 0.29% | 47,400 |
| Mar 18, 2025 | 37.46 | 37.51 | 37.37 | 37.49 | 37.38 | 0.05% | 29,675 |
| Mar 17, 2025 | 37.28 | 37.52 | 37.13 | 37.47 | 37.36 | 0.83% | 32,957 |
| Mar 14, 2025 | 36.77 | 37.16 | 36.77 | 37.16 | 37.05 | 1.59% | 122,087 |
| Mar 13, 2025 | 36.63 | 36.66 | 36.48 | 36.58 | 36.47 | -0.35% | 32,092 |
| Mar 12, 2025 | 36.66 | 36.71 | 36.48 | 36.71 | 36.60 | 0.66% | 49,124 |
| Mar 11, 2025 | 36.72 | 36.72 | 36.22 | 36.47 | 36.36 | -0.68% | 104,423 |
| Mar 10, 2025 | 36.82 | 36.92 | 36.50 | 36.72 | 36.61 | -1.58% | 41,614 |
| Mar 7, 2025 | 36.83 | 37.34 | 36.81 | 37.31 | 37.20 | 1.33% | 91,255 |
| Mar 6, 2025 | 36.86 | 37.12 | 36.80 | 36.82 | 36.71 | -0.67% | 135,918 |
| Mar 5, 2025 | 36.87 | 37.15 | 36.83 | 37.07 | 36.96 | 1.20% | 42,787 |
| Mar 4, 2025 | 36.46 | 36.86 | 36.32 | 36.63 | 36.52 | -0.81% | 343,280 |
| Mar 3, 2025 | 37.34 | 37.34 | 36.74 | 36.93 | 36.82 | 0.54% | 39,116 |
| Feb 28, 2025 | 36.54 | 36.76 | 36.42 | 36.73 | 36.62 | 0.49% | 78,226 |
| Feb 27, 2025 | 36.66 | 36.78 | 36.42 | 36.55 | 36.44 | -0.11% | 221,851 |
| Feb 26, 2025 | 36.80 | 36.94 | 36.59 | 36.59 | 36.48 | -0.08% | 128,442 |
| Feb 25, 2025 | 36.78 | 36.78 | 36.60 | 36.62 | 36.51 | 0.63% | 36,423 |
| Feb 24, 2025 | 36.78 | 36.78 | 36.34 | 36.39 | 36.28 | 0.14% | 54,023 |
| Feb 21, 2025 | 36.36 | 36.52 | 36.24 | 36.34 | 36.23 | -0.19% | 36,567 |
| Feb 20, 2025 | 36.32 | 36.51 | 36.32 | 36.41 | 36.30 | -0.11% | 42,313 |
| Feb 19, 2025 | 36.52 | 36.52 | 36.37 | 36.45 | 36.34 | -1.22% | 26,236 |
| Feb 18, 2025 | 36.81 | 36.90 | 36.79 | 36.90 | 36.79 | 0.92% | 30,551 |
| Feb 14, 2025 | 36.70 | 36.70 | 36.55 | 36.57 | 36.45 | -0.11% | 27,846 |
| Feb 13, 2025 | 36.60 | 36.67 | 36.56 | 36.61 | 36.49 | 0.37% | 33,617 |
| Feb 12, 2025 | 36.35 | 36.57 | 36.32 | 36.47 | 36.36 | 0.39% | 36,349 |
| Feb 11, 2025 | 36.21 | 36.42 | 36.17 | 36.33 | 36.22 | 0.33% | 163,539 |
| Feb 10, 2025 | 36.06 | 36.21 | 36.06 | 36.21 | 36.10 | 0.81% | 151,279 |
| Feb 7, 2025 | 36.16 | 36.16 | 35.89 | 35.92 | 35.81 | -0.55% | 17,100 |
| Feb 6, 2025 | 36.12 | 36.17 | 36.01 | 36.12 | 36.01 | 0.47% | 23,823 |
| Feb 5, 2025 | 35.73 | 35.95 | 35.72 | 35.95 | 35.84 | 0.62% | 15,837 |
| Feb 4, 2025 | 35.72 | 35.79 | 35.68 | 35.73 | 35.62 | 0.30% | 61,844 |
| Feb 3, 2025 | 35.42 | 35.70 | 35.36 | 35.62 | 35.51 | -0.53% | 34,574 |
| Jan 31, 2025 | 36.03 | 36.11 | 35.80 | 35.81 | 35.70 | -0.69% | 21,279 |
| Jan 30, 2025 | 36.04 | 36.17 | 35.95 | 36.06 | 35.95 | 0.98% | 1,323,863 |
| Jan 29, 2025 | 35.62 | 35.82 | 35.56 | 35.71 | 35.60 | 0.28% | 139,467 |
| Jan 28, 2025 | 35.58 | 35.63 | 35.42 | 35.61 | 35.50 | 0.49% | 57,600 |
| Jan 27, 2025 | 35.27 | 35.49 | 35.27 | 35.44 | 35.33 | 0.11% | 75,261 |
| Jan 24, 2025 | 35.44 | 35.47 | 35.37 | 35.40 | 35.29 | -0.01% | 29,828 |
| Jan 23, 2025 | 35.16 | 35.42 | 35.16 | 35.40 | 35.29 | 0.91% | 28,304 |
| Jan 22, 2025 | 35.17 | 35.21 | 35.08 | 35.08 | 34.97 | -0.43% | 58,422 |
| Jan 21, 2025 | 35.11 | 35.24 | 35.01 | 35.23 | 35.12 | 0.84% | 46,085 |
| Jan 17, 2025 | 34.86 | 34.98 | 34.86 | 34.94 | 34.83 | 0.66% | 18,796 |