WisdomTree Dynamic International Equity Fund (DDWM)
BATS: DDWM · Real-Time Price · USD
46.91
+0.16 (0.34%)
At close: Sep 22, 2026, 4:00 PM EDT
47.20
+0.29 (0.62%)
After-hours: Sep 22, 2026, 7:04 PM EDT
DDWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 46.70 | 47.24 | 46.26 | 46.91 | 46.91 | 0.34% | 4,995 |
| Sep 21, 2026 | 46.81 | 46.84 | 46.61 | 46.75 | 46.75 | 0.86% | 96,681 |
| Sep 18, 2026 | 46.42 | 46.45 | 46.27 | 46.35 | 46.35 | -1.09% | 115,494 |
| Sep 17, 2026 | 46.85 | 46.94 | 46.77 | 46.86 | 46.86 | 0.84% | 55,217 |
| Sep 16, 2026 | 46.74 | 46.87 | 46.19 | 46.47 | 46.47 | -0.17% | 59,134 |
| Sep 15, 2026 | 46.46 | 46.58 | 46.38 | 46.55 | 46.55 | -0.21% | 34,818 |
| Sep 14, 2026 | 46.68 | 46.86 | 46.52 | 46.65 | 46.65 | -0.51% | 66,766 |
| Sep 11, 2026 | 46.94 | 47.09 | 46.80 | 46.89 | 46.89 | 0.87% | 213,100 |
| Sep 10, 2026 | 46.65 | 46.67 | 46.38 | 46.48 | 46.48 | -0.75% | 76,104 |
| Sep 9, 2026 | 47.01 | 47.13 | 46.74 | 46.83 | 46.83 | -0.95% | 84,506 |
| Sep 8, 2026 | 47.54 | 47.55 | 47.27 | 47.28 | 47.28 | -0.67% | 67,950 |
| Sep 4, 2026 | 47.51 | 47.73 | 47.51 | 47.60 | 47.60 | -0.08% | 470,800 |
| Sep 3, 2026 | 47.48 | 47.82 | 47.38 | 47.64 | 47.64 | 1.02% | 69,957 |
| Sep 2, 2026 | 47.09 | 47.20 | 46.98 | 47.16 | 47.16 | 0.33% | 43,816 |
| Sep 1, 2026 | 47.27 | 47.32 | 46.92 | 47.00 | 47.00 | -0.54% | 33,438 |
| Aug 31, 2026 | 47.70 | 47.70 | 47.26 | 47.26 | 47.26 | -0.58% | 52,537 |
| Aug 28, 2026 | 47.61 | 47.72 | 47.41 | 47.53 | 47.53 | 0.07% | 51,966 |
| Aug 27, 2026 | 47.34 | 47.50 | 47.23 | 47.50 | 47.50 | -0.11% | 36,595 |
| Aug 26, 2026 | 47.61 | 47.76 | 47.46 | 47.55 | 47.55 | -0.34% | 134,584 |
| Aug 25, 2026 | 47.51 | 47.79 | 47.45 | 47.72 | 47.72 | 0.66% | 34,706 |
| Aug 24, 2026 | 47.36 | 47.57 | 47.26 | 47.40 | 47.40 | 0.02% | 42,180 |
| Aug 21, 2026 | 47.26 | 47.40 | 47.21 | 47.40 | 47.40 | 0.65% | 84,757 |
| Aug 20, 2026 | 47.03 | 47.17 | 47.00 | 47.09 | 47.09 | 0.06% | 54,526 |
| Aug 19, 2026 | 47.11 | 47.25 | 46.96 | 47.06 | 47.06 | -0.15% | 71,512 |
| Aug 18, 2026 | 47.41 | 47.46 | 47.13 | 47.13 | 47.13 | -0.78% | 288,561 |
| Aug 17, 2026 | 47.51 | 47.66 | 47.50 | 47.50 | 47.50 | -0.52% | 38,525 |
| Aug 14, 2026 | 47.74 | 47.77 | 47.67 | 47.75 | 47.75 | -0.17% | 58,421 |
| Aug 13, 2026 | 47.81 | 47.87 | 47.71 | 47.83 | 47.83 | 0.15% | 46,915 |
| Aug 12, 2026 | 47.65 | 47.76 | 47.61 | 47.76 | 47.76 | 0.36% | 191,668 |
| Aug 11, 2026 | 47.72 | 47.75 | 47.51 | 47.59 | 47.59 | -0.17% | 42,129 |
| Aug 10, 2026 | 47.66 | 47.67 | 47.56 | 47.67 | 47.67 | -0.13% | 36,090 |
| Aug 7, 2026 | 47.77 | 47.77 | 47.60 | 47.73 | 47.73 | 0.44% | 46,473 |
| Aug 6, 2026 | 47.60 | 47.64 | 47.46 | 47.52 | 47.52 | 0.34% | 39,021 |
| Aug 5, 2026 | 47.49 | 47.51 | 47.35 | 47.36 | 47.36 | 0.02% | 58,450 |
| Aug 4, 2026 | 47.12 | 47.37 | 47.12 | 47.35 | 47.35 | 1.05% | 159,463 |
| Aug 3, 2026 | 46.67 | 46.93 | 46.66 | 46.86 | 46.86 | -0.02% | 48,543 |
| Jul 31, 2026 | 46.81 | 46.91 | 46.56 | 46.87 | 46.87 | -0.41% | 54,811 |
| Jul 30, 2026 | 46.97 | 47.10 | 46.75 | 47.07 | 47.07 | 1.17% | 58,032 |
| Jul 29, 2026 | 46.74 | 46.95 | 46.46 | 46.52 | 46.52 | -0.79% | 170,291 |
| Jul 28, 2026 | 46.63 | 46.95 | 46.61 | 46.89 | 46.89 | 0.02% | 45,074 |
| Jul 27, 2026 | 46.90 | 46.97 | 46.66 | 46.88 | 46.88 | 0.80% | 36,316 |
| Jul 24, 2026 | 46.52 | 46.72 | 46.43 | 46.51 | 46.51 | 0.82% | 69,534 |
| Jul 23, 2026 | 46.31 | 46.33 | 46.07 | 46.13 | 46.13 | -1.05% | 95,817 |
| Jul 22, 2026 | 46.79 | 46.79 | 46.59 | 46.62 | 46.62 | 0.17% | 128,982 |
| Jul 21, 2026 | 46.34 | 46.58 | 46.19 | 46.54 | 46.54 | 0.98% | 181,298 |
| Jul 20, 2026 | 46.22 | 46.36 | 45.95 | 46.09 | 46.09 | -0.43% | 261,192 |
| Jul 17, 2026 | 46.06 | 46.40 | 46.03 | 46.29 | 46.29 | -0.54% | 181,579 |
| Jul 16, 2026 | 46.26 | 46.60 | 46.20 | 46.54 | 46.54 | -0.11% | 59,288 |
| Jul 15, 2026 | 46.51 | 46.59 | 46.33 | 46.59 | 46.59 | 0.39% | 46,483 |
| Jul 14, 2026 | 46.37 | 46.62 | 46.34 | 46.41 | 46.41 | 0.45% | 62,368 |