WisdomTree Dynamic International Equity Fund (DDWM)

DDWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	46.37	46.59	46.34	46.36	46.36	0.35%	2,980
Jul 13, 2026	46.27	46.34	46.17	46.20	46.20	-0.60%	4,898
Jul 10, 2026	46.41	46.53	46.25	46.48	46.48	0.74%	43,453
Jul 9, 2026	46.13	46.21	46.09	46.14	46.14	0.24%	31,723
Jul 8, 2026	45.96	46.08	45.71	46.03	46.03	-0.93%	77,922
Jul 7, 2026	46.73	46.83	46.41	46.46	46.46	-0.96%	42,692
Jul 6, 2026	46.76	46.92	46.71	46.91	46.91	0.80%	87,432
Jul 2, 2026	46.55	46.68	46.26	46.54	46.54	0.82%	77,710
Jul 1, 2026	45.98	46.25	45.95	46.16	46.16	-0.04%	79,566
Jun 30, 2026	45.97	46.21	45.97	46.18	46.18	0.20%	40,126
Jun 29, 2026	46.07	46.11	45.74	46.09	46.09	0.61%	159,617
Jun 26, 2026	45.79	46.00	45.73	45.81	45.81	-0.21%	153,186
Jun 25, 2026	46.08	46.19	45.88	45.91	45.91	0.58%	156,570
Jun 24, 2026	46.17	46.39	46.17	46.30	45.64	-0.12%	97,417
Jun 23, 2026	46.28	46.52	46.28	46.36	45.70	-1.52%	139,605
Jun 22, 2026	46.98	47.15	46.98	47.07	46.40	0.21%	66,271
Jun 18, 2026	47.09	47.09	46.91	46.97	46.30	0.26%	47,156
Jun 17, 2026	47.38	47.47	46.82	46.85	46.18	-0.50%	52,477
Jun 16, 2026	47.21	47.26	47.08	47.09	46.41	0.61%	52,301
Jun 15, 2026	47.22	47.22	46.80	46.80	46.13	0.28%	110,418
Jun 12, 2026	46.51	46.79	45.80	46.67	46.00	0.43%	87,284
Jun 11, 2026	45.83	46.58	45.62	46.47	45.81	2.45%	93,187
Jun 10, 2026	45.56	45.81	45.35	45.36	44.71	-1.03%	73,656
Jun 9, 2026	46.21	46.26	45.26	45.83	45.18	0.23%	78,122
Jun 8, 2026	45.92	45.98	45.64	45.73	45.08	0.25%	36,008
Jun 5, 2026	46.36	46.36	45.54	45.62	44.96	-1.95%	88,216
Jun 4, 2026	46.45	46.56	46.37	46.52	45.86	0.57%	66,756
Jun 3, 2026	46.38	46.43	46.19	46.26	45.60	-0.60%	199,385
Jun 2, 2026	46.39	46.61	46.39	46.54	45.87	0.40%	132,897
Jun 1, 2026	46.25	46.50	46.11	46.35	45.69	-0.88%	95,884
May 29, 2026	46.97	47.02	46.74	46.76	46.09	0.06%	81,810
May 28, 2026	46.64	46.83	46.53	46.73	46.06	-0.18%	108,489
May 27, 2026	46.92	46.92	46.75	46.82	46.15	-0.10%	94,489
May 26, 2026	46.94	47.03	46.75	46.86	46.19	0.86%	78,443
May 22, 2026	46.55	46.68	46.41	46.46	45.80	-0.13%	110,053
May 21, 2026	46.14	46.64	46.03	46.52	45.86	0.39%	790,671
May 20, 2026	45.83	46.42	45.79	46.34	45.68	1.25%	85,875
May 19, 2026	45.98	46.05	45.77	45.77	45.12	-0.74%	144,935
May 18, 2026	46.09	46.12	45.82	46.11	45.45	0.70%	75,847
May 15, 2026	45.92	45.92	45.70	45.79	45.14	-1.31%	43,799
May 14, 2026	46.46	46.49	46.33	46.40	45.74	0.13%	39,549
May 13, 2026	45.93	46.38	45.93	46.34	45.68	0.65%	127,688
May 12, 2026	45.99	46.07	45.78	46.04	45.38	-0.32%	54,704
May 11, 2026	46.10	46.28	46.07	46.19	45.53	0.04%	184,461
May 8, 2026	46.05	46.75	45.87	46.17	45.51	0.65%	73,169
May 7, 2026	46.36	46.39	45.80	45.87	45.22	-1.04%	109,104
May 6, 2026	46.22	46.44	46.21	46.35	45.69	1.80%	116,017
May 5, 2026	45.29	45.56	45.23	45.53	44.88	1.56%	118,840
May 4, 2026	45.10	45.27	44.78	44.83	44.19	-1.26%	76,889
May 1, 2026	45.51	45.61	45.37	45.40	44.75	-0.07%	324,541

Data Source: S&P Global Market Intelligence Last updated: Jul 14, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 14, 2026

Data Sources Report a data error

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.