WisdomTree International Equity Fund (DWM)
NYSEARCA: DWM · Real-Time Price · USD
68.33
-0.36 (-0.52%)
At close: Dec 16, 2025, 4:00 PM EST
68.33
0.00 (0.00%)
After-hours: Dec 16, 2025, 4:10 PM EST
DWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 68.52 | 68.68 | 68.18 | 68.36 | - | -0.48% | 14,445 |
| Dec 15, 2025 | 68.77 | 68.87 | 68.47 | 68.69 | 68.69 | 0.70% | 8,589 |
| Dec 12, 2025 | 68.42 | 68.42 | 67.96 | 68.21 | 68.21 | -0.38% | 5,378 |
| Dec 11, 2025 | 68.38 | 68.57 | 68.31 | 68.47 | 68.47 | 0.56% | 11,081 |
| Dec 10, 2025 | 67.65 | 68.17 | 67.51 | 68.09 | 68.09 | 1.11% | 11,005 |
| Dec 9, 2025 | 67.58 | 67.64 | 67.34 | 67.34 | 67.34 | -0.27% | 6,536 |
| Dec 8, 2025 | 67.70 | 67.70 | 67.45 | 67.52 | 67.52 | -0.14% | 8,470 |
| Dec 5, 2025 | 67.89 | 67.93 | 67.59 | 67.62 | 67.62 | -0.16% | 9,654 |
| Dec 4, 2025 | 67.82 | 67.86 | 67.63 | 67.73 | 67.73 | 0.22% | 10,046 |
| Dec 3, 2025 | 67.31 | 67.61 | 67.31 | 67.58 | 67.58 | 0.41% | 10,521 |
| Dec 2, 2025 | 67.22 | 67.30 | 67.09 | 67.30 | 67.30 | 0.24% | 9,865 |
| Dec 1, 2025 | 67.27 | 67.50 | 67.14 | 67.14 | 67.14 | -0.44% | 6,377 |
| Nov 28, 2025 | 67.15 | 67.45 | 67.15 | 67.44 | 67.44 | 0.48% | 7,579 |
| Nov 26, 2025 | 66.89 | 67.25 | 66.86 | 67.12 | 67.12 | 0.97% | 9,137 |
| Nov 25, 2025 | 66.19 | 66.52 | 66.09 | 66.48 | 66.48 | 1.13% | 10,460 |
| Nov 24, 2025 | 65.64 | 65.80 | 65.51 | 65.74 | 65.74 | 0.13% | 20,578 |
| Nov 21, 2025 | 65.32 | 65.72 | 65.19 | 65.65 | 65.65 | 1.63% | 6,151 |
| Nov 20, 2025 | 65.63 | 65.76 | 64.58 | 64.60 | 64.60 | -1.10% | 20,834 |
| Nov 19, 2025 | 65.46 | 65.46 | 65.18 | 65.32 | 65.32 | -0.38% | 8,828 |
| Nov 18, 2025 | 65.48 | 65.73 | 65.30 | 65.56 | 65.56 | -1.13% | 13,073 |
| Nov 17, 2025 | 66.73 | 66.86 | 66.16 | 66.31 | 66.31 | -1.21% | 8,552 |
| Nov 14, 2025 | 67.01 | 67.29 | 67.01 | 67.12 | 67.12 | -0.20% | 6,024 |
| Nov 13, 2025 | 67.79 | 67.81 | 67.24 | 67.26 | 67.26 | -0.84% | 9,432 |
| Nov 12, 2025 | 67.61 | 67.89 | 67.61 | 67.83 | 67.83 | 0.59% | 51,312 |
| Nov 11, 2025 | 67.27 | 67.52 | 67.26 | 67.43 | 67.43 | 0.59% | 8,018 |
| Nov 10, 2025 | 66.77 | 67.07 | 66.58 | 67.03 | 67.03 | 1.00% | 10,863 |
| Nov 7, 2025 | 65.81 | 66.37 | 65.81 | 66.37 | 66.37 | 0.46% | 22,292 |
| Nov 6, 2025 | 66.21 | 66.23 | 65.87 | 66.07 | 66.07 | -0.14% | 15,118 |
| Nov 5, 2025 | 65.82 | 66.22 | 65.79 | 66.16 | 66.16 | 0.71% | 79,841 |
| Nov 4, 2025 | 65.78 | 66.06 | 65.69 | 65.69 | 65.69 | -0.94% | 15,677 |
| Nov 3, 2025 | 66.37 | 66.49 | 66.24 | 66.31 | 66.31 | -0.23% | 90,088 |
| Oct 31, 2025 | 66.58 | 66.58 | 66.26 | 66.46 | 66.46 | -0.43% | 18,947 |
| Oct 30, 2025 | 66.69 | 66.94 | 66.69 | 66.75 | 66.75 | -0.23% | 7,835 |
| Oct 29, 2025 | 67.30 | 67.41 | 66.85 | 66.91 | 66.91 | -0.88% | 14,469 |
| Oct 28, 2025 | 67.39 | 67.66 | 67.39 | 67.50 | 67.50 | -0.22% | 15,590 |
| Oct 27, 2025 | 67.63 | 67.65 | 67.53 | 67.65 | 67.65 | 0.60% | 7,850 |
| Oct 24, 2025 | 67.27 | 67.31 | 67.20 | 67.25 | 67.25 | -0.03% | 7,805 |
| Oct 23, 2025 | 67.26 | 67.34 | 67.07 | 67.27 | 67.27 | 0.40% | 19,021 |
| Oct 22, 2025 | 66.83 | 67.21 | 66.79 | 67.00 | 67.00 | -0.10% | 18,843 |
| Oct 21, 2025 | 66.81 | 67.18 | 66.75 | 67.07 | 67.07 | -0.25% | 38,386 |
| Oct 20, 2025 | 66.86 | 67.30 | 66.86 | 67.24 | 67.24 | 0.58% | 17,754 |
| Oct 17, 2025 | 66.26 | 66.87 | 66.26 | 66.85 | 66.85 | 0.28% | 89,847 |
| Oct 16, 2025 | 66.22 | 66.85 | 66.18 | 66.66 | 66.66 | 0.93% | 43,123 |
| Oct 15, 2025 | 66.05 | 66.10 | 65.71 | 66.05 | 66.05 | 0.30% | 11,448 |
| Oct 14, 2025 | 65.10 | 65.96 | 65.10 | 65.85 | 65.85 | 0.78% | 22,705 |
| Oct 13, 2025 | 65.16 | 65.38 | 65.09 | 65.34 | 65.34 | 0.53% | 12,440 |
| Oct 10, 2025 | 65.85 | 65.86 | 64.93 | 65.00 | 65.00 | -1.43% | 9,104 |
| Oct 9, 2025 | 66.48 | 66.48 | 65.85 | 65.94 | 65.94 | -0.97% | 10,670 |
| Oct 8, 2025 | 66.50 | 66.64 | 66.36 | 66.59 | 66.59 | 0.22% | 24,024 |
| Oct 7, 2025 | 66.68 | 66.71 | 66.37 | 66.45 | 66.45 | -0.67% | 22,125 |