WisdomTree Dynamic International Equity Fund (DDWM)
BATS: DDWM · Real-Time Price · USD
40.63
-0.01 (-0.02%)
At close: Jul 25, 2025, 4:00 PM
40.63
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
DDWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 40.38 | 40.63 | 40.35 | 40.63 | 40.63 | -0.02% | 44,510 |
| Jul 24, 2025 | 40.75 | 40.78 | 40.64 | 40.64 | 40.64 | -0.61% | 70,101 |
| Jul 23, 2025 | 40.48 | 40.90 | 40.44 | 40.89 | 40.89 | 2.10% | 101,264 |
| Jul 22, 2025 | 39.87 | 40.08 | 39.82 | 40.05 | 40.05 | 0.68% | 74,430 |
| Jul 21, 2025 | 39.76 | 39.94 | 39.71 | 39.78 | 39.78 | 0.61% | 1,106,087 |
| Jul 18, 2025 | 39.73 | 39.80 | 39.52 | 39.54 | 39.54 | -0.33% | 94,446 |
| Jul 17, 2025 | 39.49 | 39.70 | 39.49 | 39.67 | 39.67 | 0.25% | 47,834 |
| Jul 16, 2025 | 39.44 | 39.58 | 39.33 | 39.57 | 39.57 | 0.46% | 42,618 |
| Jul 15, 2025 | 39.77 | 39.77 | 39.37 | 39.39 | 39.39 | -1.10% | 85,594 |
| Jul 14, 2025 | 39.74 | 39.84 | 39.62 | 39.83 | 39.83 | -0.08% | 128,722 |
| Jul 11, 2025 | 39.83 | 39.86 | 39.70 | 39.86 | 39.86 | -0.55% | 298,632 |
| Jul 10, 2025 | 39.98 | 40.11 | 39.80 | 40.08 | 40.08 | - | 65,085 |
| Jul 9, 2025 | 39.99 | 40.11 | 39.92 | 40.08 | 40.08 | 0.73% | 83,229 |
| Jul 8, 2025 | 39.58 | 39.82 | 39.54 | 39.79 | 39.79 | 0.63% | 55,455 |
| Jul 7, 2025 | 39.68 | 39.72 | 39.42 | 39.54 | 39.54 | -0.85% | 50,901 |
| Jul 3, 2025 | 39.85 | 39.95 | 39.79 | 39.88 | 39.88 | 0.15% | 97,475 |
| Jul 2, 2025 | 39.61 | 39.83 | 39.57 | 39.82 | 39.82 | 0.36% | 127,291 |
| Jul 1, 2025 | 39.60 | 39.72 | 39.58 | 39.68 | 39.68 | 0.04% | 55,931 |
| Jun 30, 2025 | 39.54 | 39.68 | 39.48 | 39.66 | 39.66 | -0.13% | 72,318 |
| Jun 27, 2025 | 39.62 | 39.88 | 39.48 | 39.71 | 39.71 | 0.98% | 104,359 |
| Jun 26, 2025 | 39.22 | 39.38 | 39.15 | 39.33 | 39.33 | 0.98% | 537,865 |
| Jun 25, 2025 | 38.99 | 38.99 | 38.85 | 38.95 | 38.95 | -2.00% | 45,692 |
| Jun 24, 2025 | 39.64 | 39.78 | 39.59 | 39.74 | 39.18 | 0.71% | 88,861 |
| Jun 23, 2025 | 39.00 | 39.46 | 38.98 | 39.46 | 38.91 | 0.64% | 82,477 |
| Jun 20, 2025 | 40.89 | 40.89 | 39.14 | 39.21 | 38.66 | -0.61% | 27,230 |
| Jun 18, 2025 | 39.54 | 39.63 | 39.39 | 39.45 | 38.90 | 0.48% | 94,498 |
| Jun 17, 2025 | 39.67 | 39.68 | 39.26 | 39.26 | 38.71 | -1.33% | 73,327 |
| Jun 16, 2025 | 39.94 | 40.04 | 39.76 | 39.79 | 39.23 | 0.25% | 70,766 |
| Jun 13, 2025 | 39.69 | 39.81 | 39.58 | 39.69 | 39.13 | -0.90% | 44,459 |
| Jun 12, 2025 | 39.99 | 40.08 | 39.96 | 40.05 | 39.49 | 0.45% | 50,187 |
| Jun 11, 2025 | 40.02 | 40.02 | 39.69 | 39.87 | 39.31 | 0.18% | 72,321 |
| Jun 10, 2025 | 39.91 | 39.91 | 39.74 | 39.80 | 39.24 | 0.05% | 54,433 |
| Jun 9, 2025 | 39.76 | 39.88 | 39.74 | 39.78 | 39.22 | - | 50,060 |
| Jun 6, 2025 | 39.76 | 39.83 | 39.71 | 39.78 | 39.22 | 0.30% | 82,400 |
| Jun 5, 2025 | 39.80 | 39.80 | 39.57 | 39.66 | 39.10 | 0.03% | 108,924 |
| Jun 4, 2025 | 39.59 | 39.74 | 39.56 | 39.65 | 39.09 | 0.23% | 71,900 |
| Jun 3, 2025 | 39.47 | 39.57 | 39.41 | 39.56 | 39.00 | -0.50% | 63,002 |
| Jun 2, 2025 | 39.53 | 39.78 | 39.41 | 39.76 | 39.20 | 0.86% | 206,970 |
| May 30, 2025 | 39.42 | 39.48 | 39.20 | 39.42 | 38.87 | 0.25% | 56,197 |
| May 29, 2025 | 39.33 | 39.41 | 39.16 | 39.32 | 38.77 | 0.18% | 369,222 |
| May 28, 2025 | 39.30 | 39.32 | 39.18 | 39.25 | 38.70 | -0.73% | 69,358 |
| May 27, 2025 | 39.62 | 39.62 | 39.50 | 39.54 | 38.98 | 0.97% | 166,549 |
| May 23, 2025 | 38.85 | 39.24 | 38.85 | 39.16 | 38.61 | 0.26% | 97,654 |
| May 22, 2025 | 39.08 | 39.25 | 38.98 | 39.06 | 38.51 | -0.46% | 89,323 |
| May 21, 2025 | 39.50 | 39.54 | 39.17 | 39.24 | 38.69 | -0.51% | 143,468 |
| May 20, 2025 | 39.33 | 39.45 | 39.29 | 39.44 | 38.89 | 0.59% | 299,072 |
| May 19, 2025 | 38.97 | 40.51 | 38.93 | 39.21 | 38.66 | 0.77% | 103,572 |
| May 16, 2025 | 38.81 | 38.96 | 38.73 | 38.91 | 38.36 | 0.39% | 41,712 |
| May 15, 2025 | 38.58 | 38.77 | 38.55 | 38.76 | 38.22 | 1.15% | 99,037 |
| May 14, 2025 | 38.60 | 38.60 | 38.31 | 38.32 | 37.78 | -0.44% | 109,258 |