WisdomTree Dynamic International Equity Fund (DDWM)
BATS: DDWM · Real-Time Price · USD
45.53
-1.16 (-2.48%)
At close: Nov 5, 2026, 4:00 PM EST
45.37
-0.16 (-0.35%)
After-hours: Nov 5, 2026, 4:10 PM EST
DDWM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 46.59 | 46.59 | 45.22 | 45.53 | 45.53 | -2.48% | 668,872 |
| Nov 4, 2026 | 46.34 | 46.69 | 46.34 | 46.69 | 46.69 | 2.44% | 51,091 |
| Nov 3, 2026 | 45.91 | 45.91 | 45.55 | 45.58 | 45.58 | -0.59% | 51,496 |
| Nov 2, 2026 | 46.05 | 46.05 | 45.69 | 45.85 | 45.85 | 0.25% | 121,701 |
| Oct 30, 2026 | 45.82 | 45.82 | 45.43 | 45.74 | 45.74 | -0.58% | 123,303 |
| Oct 29, 2026 | 45.87 | 46.08 | 45.83 | 46.00 | 46.00 | 0.66% | 47,028 |
| Oct 28, 2026 | 45.70 | 45.82 | 45.58 | 45.70 | 45.70 | -0.37% | 62,440 |
| Oct 27, 2026 | 45.72 | 45.89 | 45.60 | 45.87 | 45.87 | 0.64% | 87,316 |
| Oct 26, 2026 | 45.72 | 45.80 | 45.58 | 45.58 | 45.58 | 0.22% | 86,637 |
| Oct 23, 2026 | 45.25 | 45.64 | 45.19 | 45.48 | 45.48 | -0.37% | 133,104 |
| Oct 22, 2026 | 45.58 | 45.66 | 45.42 | 45.65 | 45.65 | -0.87% | 64,425 |
| Oct 21, 2026 | 46.16 | 46.16 | 45.81 | 46.05 | 46.05 | 0.30% | 198,591 |
| Oct 20, 2026 | 45.51 | 45.95 | 45.51 | 45.91 | 45.91 | 0.90% | 53,055 |
| Oct 19, 2026 | 45.76 | 45.78 | 45.48 | 45.50 | 45.50 | -0.83% | 91,364 |
| Oct 16, 2026 | 46.15 | 46.33 | 45.73 | 45.88 | 45.88 | 0.07% | 133,449 |
| Oct 15, 2026 | 45.69 | 45.89 | 45.46 | 45.85 | 45.85 | 0.66% | 51,180 |
| Oct 14, 2026 | 45.54 | 45.67 | 45.42 | 45.55 | 45.55 | -0.18% | 51,803 |
| Oct 13, 2026 | 45.88 | 45.92 | 45.63 | 45.63 | 45.63 | 0.44% | 131,435 |
| Oct 12, 2026 | 45.65 | 45.69 | 45.43 | 45.43 | 45.43 | -0.37% | 105,516 |
| Oct 9, 2026 | 45.47 | 45.63 | 45.37 | 45.60 | 45.60 | 0.60% | 131,132 |
| Oct 8, 2026 | 45.26 | 45.40 | 45.04 | 45.33 | 45.33 | - | 188,477 |
| Oct 7, 2026 | 45.34 | 45.56 | 45.30 | 45.33 | 45.33 | -1.41% | 97,319 |
| Oct 6, 2026 | 46.05 | 46.10 | 45.93 | 45.98 | 45.98 | 0.32% | 187,142 |
| Oct 5, 2026 | 45.68 | 45.93 | 45.52 | 45.84 | 45.84 | 0.16% | 158,245 |
| Oct 2, 2026 | 45.53 | 45.83 | 45.48 | 45.76 | 45.76 | 1.22% | 124,146 |
| Oct 1, 2026 | 45.52 | 45.63 | 45.16 | 45.21 | 45.21 | -0.92% | 103,901 |
| Sep 30, 2026 | 46.07 | 46.17 | 45.63 | 45.63 | 45.63 | -0.77% | 67,892 |
| Sep 29, 2026 | 45.96 | 46.07 | 45.69 | 45.99 | 45.99 | -0.66% | 167,861 |
| Sep 28, 2026 | 46.26 | 46.43 | 46.05 | 46.29 | 46.29 | -0.44% | 107,109 |
| Sep 25, 2026 | 46.31 | 46.50 | 46.15 | 46.50 | 46.50 | 0.87% | 45,055 |
| Sep 24, 2026 | 46.26 | 46.38 | 46.02 | 46.30 | 46.10 | 0.11% | 171,583 |
| Sep 23, 2026 | 46.41 | 46.42 | 46.11 | 46.25 | 46.05 | -1.41% | 185,079 |
| Sep 22, 2026 | 46.91 | 47.01 | 46.67 | 46.91 | 46.70 | 0.34% | 181,033 |
| Sep 21, 2026 | 46.81 | 46.84 | 46.61 | 46.75 | 46.54 | 0.86% | 96,681 |
| Sep 18, 2026 | 46.42 | 46.45 | 46.27 | 46.35 | 46.14 | -1.09% | 115,494 |
| Sep 17, 2026 | 46.85 | 46.94 | 46.77 | 46.86 | 46.65 | 0.84% | 55,217 |
| Sep 16, 2026 | 46.74 | 46.87 | 46.19 | 46.47 | 46.26 | -0.17% | 59,134 |
| Sep 15, 2026 | 46.46 | 46.58 | 46.38 | 46.55 | 46.34 | -0.21% | 34,818 |
| Sep 14, 2026 | 46.68 | 46.86 | 46.52 | 46.65 | 46.44 | -0.51% | 66,766 |
| Sep 11, 2026 | 46.94 | 47.09 | 46.80 | 46.89 | 46.68 | 0.87% | 213,100 |
| Sep 10, 2026 | 46.65 | 46.67 | 46.38 | 46.48 | 46.27 | -0.75% | 76,104 |
| Sep 9, 2026 | 47.01 | 47.13 | 46.74 | 46.83 | 46.62 | -0.95% | 84,506 |
| Sep 8, 2026 | 47.54 | 47.55 | 47.27 | 47.28 | 47.07 | -0.67% | 67,950 |
| Sep 4, 2026 | 47.51 | 47.73 | 47.51 | 47.60 | 47.39 | -0.08% | 470,800 |
| Sep 3, 2026 | 47.48 | 47.82 | 47.38 | 47.64 | 47.43 | 1.02% | 69,957 |
| Sep 2, 2026 | 47.09 | 47.20 | 46.98 | 47.16 | 46.95 | 0.33% | 43,816 |
| Sep 1, 2026 | 47.27 | 47.32 | 46.92 | 47.00 | 46.79 | -0.54% | 33,438 |
| Aug 31, 2026 | 47.70 | 47.70 | 47.26 | 47.26 | 47.05 | -0.58% | 52,537 |
| Aug 28, 2026 | 47.61 | 47.72 | 47.41 | 47.53 | 47.32 | 0.07% | 51,966 |
| Aug 27, 2026 | 47.34 | 47.50 | 47.23 | 47.50 | 47.29 | -0.11% | 36,595 |