WisdomTree Dynamic International Equity Fund (DDWM)

DDWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	45.40	45.59	45.04	45.36	45.36	0.67%	35,397
Jan 28, 2026	45.18	45.26	45.06	45.06	45.06	-1.16%	27,154
Jan 27, 2026	45.49	45.68	45.42	45.59	45.59	1.02%	88,115
Jan 26, 2026	45.15	45.25	45.13	45.13	45.13	0.11%	14,205
Jan 23, 2026	44.95	45.09	44.85	45.08	45.08	-0.02%	14,955
Jan 22, 2026	45.09	45.17	45.00	45.09	45.09	0.38%	16,618
Jan 21, 2026	44.63	44.99	44.39	44.92	44.92	1.10%	18,886
Jan 20, 2026	44.54	44.66	44.35	44.43	44.43	-1.59%	229,776
Jan 16, 2026	45.14	45.15	44.98	45.15	45.15	0.27%	8,911
Jan 15, 2026	45.09	45.14	45.03	45.03	45.03	0.04%	10,852
Jan 14, 2026	44.92	45.02	44.82	45.01	45.01	0.50%	76,434
Jan 13, 2026	44.91	44.93	44.73	44.79	44.79	-0.48%	74,863
Jan 12, 2026	44.95	45.11	44.90	45.00	45.00	0.40%	83,796
Jan 9, 2026	44.67	44.83	44.59	44.82	44.82	0.97%	79,162
Jan 8, 2026	44.23	44.41	44.23	44.39	44.39	0.34%	80,052
Jan 7, 2026	44.32	44.33	44.15	44.24	44.24	-0.14%	122,413
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

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.