WisdomTree International Equity Fund (DWM)
NYSEARCA: DWM · Real-Time Price · USD
60.97
+0.32 (0.52%)
At close: May 9, 2025, 4:00 PM
60.97
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
DWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 11, 2025 | 55.15 | 56.46 | 55.15 | 56.41 | 56.41 | 2.84% | 18,116 |
| Apr 10, 2025 | 54.95 | 55.03 | 53.72 | 54.85 | 54.85 | -1.68% | 15,796 |
| Apr 9, 2025 | 52.35 | 55.99 | 52.11 | 55.79 | 55.79 | 7.16% | 28,520 |
| Apr 8, 2025 | 53.86 | 53.88 | 51.79 | 52.06 | 52.06 | -0.96% | 26,037 |
| Apr 7, 2025 | 52.15 | 54.28 | 51.73 | 52.57 | 52.57 | -2.22% | 56,081 |
| Apr 4, 2025 | 55.15 | 55.15 | 53.70 | 53.76 | 53.76 | -6.23% | 135,211 |
| Apr 3, 2025 | 57.89 | 57.99 | 57.29 | 57.33 | 57.33 | -1.58% | 14,793 |
| Apr 2, 2025 | 57.77 | 58.25 | 57.77 | 58.25 | 58.25 | 0.30% | 22,318 |
| Apr 1, 2025 | 58.17 | 58.37 | 57.85 | 58.07 | 58.07 | -0.14% | 27,130 |
| Mar 31, 2025 | 57.87 | 58.20 | 57.69 | 58.16 | 58.16 | -0.40% | 12,343 |
| Mar 28, 2025 | 58.61 | 58.61 | 58.36 | 58.39 | 58.39 | -0.61% | 10,547 |
| Mar 27, 2025 | 58.59 | 58.97 | 58.55 | 58.75 | 58.75 | 0.26% | 16,990 |
| Mar 26, 2025 | 58.90 | 58.97 | 58.46 | 58.60 | 58.60 | -1.34% | 17,429 |
| Mar 25, 2025 | 59.47 | 59.51 | 59.31 | 59.39 | 59.16 | 0.63% | 12,957 |
| Mar 24, 2025 | 59.04 | 59.14 | 58.84 | 59.02 | 58.79 | -0.10% | 23,453 |
| Mar 21, 2025 | 59.02 | 59.10 | 58.90 | 59.08 | 58.85 | -0.54% | 18,599 |
| Mar 20, 2025 | 59.02 | 59.40 | 59.02 | 59.40 | 59.17 | -0.77% | 24,739 |
| Mar 19, 2025 | 59.54 | 59.86 | 59.46 | 59.86 | 59.63 | 0.27% | 44,407 |
| Mar 18, 2025 | 59.55 | 59.71 | 59.43 | 59.70 | 59.47 | 0.27% | 16,357 |
| Mar 17, 2025 | 59.08 | 59.65 | 59.08 | 59.54 | 59.31 | 0.99% | 10,966 |
| Mar 14, 2025 | 58.56 | 58.96 | 58.52 | 58.96 | 58.72 | 1.63% | 12,142 |
| Mar 13, 2025 | 58.07 | 58.17 | 57.90 | 58.01 | 57.78 | -0.55% | 7,791 |
| Mar 12, 2025 | 58.33 | 58.42 | 58.08 | 58.33 | 58.10 | 0.44% | 54,284 |
| Mar 11, 2025 | 58.38 | 58.39 | 57.78 | 58.07 | 57.84 | -0.31% | 19,196 |
| Mar 10, 2025 | 58.60 | 58.66 | 57.92 | 58.25 | 58.02 | -1.85% | 52,783 |
| Mar 7, 2025 | 58.72 | 59.38 | 58.72 | 59.35 | 59.12 | 1.56% | 11,148 |
| Mar 6, 2025 | 58.56 | 58.99 | 58.35 | 58.44 | 58.21 | -0.75% | 17,545 |
| Mar 5, 2025 | 58.32 | 58.97 | 58.32 | 58.88 | 58.65 | 2.22% | 53,515 |
| Mar 4, 2025 | 57.09 | 57.94 | 56.73 | 57.60 | 57.38 | 0.21% | 16,056 |
| Mar 3, 2025 | 57.83 | 57.98 | 57.25 | 57.48 | 57.26 | 1.16% | 32,139 |
| Feb 28, 2025 | 56.74 | 56.88 | 56.38 | 56.82 | 56.60 | - | 23,549 |