WisdomTree International Equity Fund (DWM)
NYSEARCA: DWM · Real-Time Price · USD
62.00
-1.44 (-2.28%)
Jun 25, 2025, 4:00 PM - Market closed
DWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 61.96 | 62.07 | 61.84 | 62.00 | - | -2.28% | 16,974 |
| Jun 24, 2025 | 63.38 | 63.46 | 63.20 | 63.44 | 63.44 | 0.99% | 6,043 |
| Jun 23, 2025 | 62.41 | 62.87 | 62.31 | 62.82 | 62.82 | 0.71% | 20,010 |
| Jun 20, 2025 | 66.57 | 66.57 | 62.38 | 62.38 | 62.38 | -0.73% | 8,107 |
| Jun 18, 2025 | 63.08 | 63.08 | 62.77 | 62.84 | 62.84 | 0.21% | 8,308 |
| Jun 17, 2025 | 63.27 | 63.27 | 62.70 | 62.70 | 62.70 | -1.20% | 6,652 |
| Jun 16, 2025 | 63.69 | 63.95 | 63.46 | 63.46 | 63.46 | 0.41% | 38,712 |
| Jun 13, 2025 | 63.20 | 63.53 | 63.09 | 63.21 | 63.21 | -1.11% | 13,149 |
| Jun 12, 2025 | 63.78 | 63.92 | 63.74 | 63.91 | 63.91 | 0.87% | 4,319 |
| Jun 11, 2025 | 63.55 | 63.62 | 63.31 | 63.36 | 63.36 | -0.25% | 10,258 |
| Jun 10, 2025 | 63.49 | 63.56 | 63.29 | 63.52 | 63.52 | 0.29% | 25,488 |
| Jun 9, 2025 | 63.23 | 63.51 | 63.23 | 63.34 | 63.34 | -0.02% | 13,326 |
| Jun 6, 2025 | 63.21 | 63.41 | 63.19 | 63.35 | 63.35 | 0.39% | 12,847 |
| Jun 5, 2025 | 63.30 | 63.30 | 62.96 | 63.10 | 63.10 | -0.05% | 9,608 |
| Jun 4, 2025 | 62.97 | 63.25 | 62.97 | 63.13 | 63.13 | 0.41% | 12,068 |
| Jun 3, 2025 | 62.73 | 62.93 | 62.71 | 62.87 | 62.87 | -0.77% | 16,610 |
| Jun 2, 2025 | 62.85 | 63.37 | 62.85 | 63.36 | 63.36 | 0.99% | 6,572 |
| May 30, 2025 | 62.68 | 62.74 | 62.31 | 62.74 | 62.74 | 0.17% | 8,565 |
| May 29, 2025 | 62.58 | 62.64 | 62.43 | 62.63 | 62.63 | 0.47% | 8,268 |
| May 28, 2025 | 62.47 | 62.49 | 62.27 | 62.34 | 62.34 | -1.05% | 6,869 |
| May 27, 2025 | 63.04 | 63.04 | 62.91 | 63.00 | 63.00 | 1.07% | 4,671 |
| May 23, 2025 | 61.79 | 62.48 | 61.79 | 62.33 | 62.33 | 0.13% | 15,290 |
| May 22, 2025 | 62.11 | 62.40 | 61.99 | 62.25 | 62.25 | -0.17% | 17,797 |
| May 21, 2025 | 62.79 | 62.92 | 62.31 | 62.36 | 62.36 | -0.42% | 15,344 |
| May 20, 2025 | 62.41 | 62.66 | 62.41 | 62.62 | 62.62 | 0.62% | 16,363 |
| May 19, 2025 | 61.82 | 62.25 | 61.82 | 62.24 | 62.24 | 0.78% | 13,519 |
| May 16, 2025 | 61.54 | 61.78 | 61.39 | 61.76 | 61.76 | 0.41% | 6,601 |
| May 15, 2025 | 61.30 | 61.52 | 61.16 | 61.50 | 61.50 | 1.04% | 5,986 |
| May 14, 2025 | 61.26 | 61.26 | 60.76 | 60.87 | 60.87 | -0.42% | 27,463 |
| May 13, 2025 | 61.00 | 61.19 | 60.98 | 61.13 | 61.13 | 0.19% | 5,778 |
| May 12, 2025 | 61.00 | 61.01 | 60.87 | 61.01 | 61.01 | 0.07% | 12,920 |
| May 9, 2025 | 61.09 | 61.09 | 60.87 | 60.97 | 60.97 | 0.53% | 6,239 |
| May 8, 2025 | 61.00 | 61.00 | 60.65 | 60.65 | 60.65 | -0.51% | 12,224 |
| May 7, 2025 | 61.10 | 61.24 | 60.84 | 60.96 | 60.96 | -0.58% | 19,088 |
| May 6, 2025 | 61.24 | 61.42 | 61.20 | 61.31 | 61.31 | 0.24% | 8,696 |
| May 5, 2025 | 61.25 | 61.32 | 61.06 | 61.17 | 61.17 | 0.20% | 10,361 |
| May 2, 2025 | 61.02 | 61.06 | 60.93 | 61.04 | 61.04 | 1.34% | 8,738 |
| May 1, 2025 | 60.25 | 60.40 | 59.90 | 60.23 | 60.23 | -0.44% | 31,317 |
| Apr 30, 2025 | 60.35 | 60.59 | 59.90 | 60.50 | 60.50 | -0.09% | 25,354 |
| Apr 29, 2025 | 60.37 | 60.64 | 60.36 | 60.56 | 60.56 | 0.31% | 10,248 |
| Apr 28, 2025 | 59.96 | 60.37 | 59.96 | 60.37 | 60.37 | 0.81% | 13,766 |
| Apr 25, 2025 | 59.52 | 59.97 | 59.52 | 59.89 | 59.89 | 0.19% | 16,246 |
| Apr 24, 2025 | 59.25 | 59.78 | 59.25 | 59.77 | 59.77 | 1.05% | 7,280 |
| Apr 23, 2025 | 59.33 | 59.51 | 58.91 | 59.15 | 59.15 | 0.05% | 12,234 |
| Apr 22, 2025 | 58.73 | 59.33 | 58.73 | 59.12 | 59.12 | 1.84% | 20,320 |
| Apr 21, 2025 | 58.39 | 58.39 | 57.51 | 58.05 | 58.05 | 0.04% | 20,523 |
| Apr 17, 2025 | 57.86 | 58.37 | 57.86 | 58.03 | 58.03 | 1.07% | 12,890 |
| Apr 16, 2025 | 57.56 | 57.90 | 57.25 | 57.41 | 57.41 | 0.05% | 16,520 |
| Apr 15, 2025 | 57.30 | 57.59 | 57.30 | 57.38 | 57.38 | 0.79% | 9,148 |
| Apr 14, 2025 | 56.66 | 57.17 | 56.60 | 56.94 | 56.94 | 0.94% | 9,993 |