WisdomTree International Equity Fund (DWM)
NYSEARCA: DWM · Real-Time Price · USD
58.10
+1.04 (1.82%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 57.49 | 57.49 | 57.05 | 57.06 | 57.06 | -1.26% | 8,256 |
| Sep 24, 2024 | 57.58 | 57.82 | 57.58 | 57.79 | 57.49 | 0.56% | 19,029 |
| Sep 23, 2024 | 57.31 | 57.50 | 57.31 | 57.47 | 57.17 | 0.46% | 14,788 |
| Sep 20, 2024 | 57.21 | 57.29 | 57.06 | 57.21 | 56.91 | -0.82% | 12,813 |
| Sep 19, 2024 | 57.59 | 57.85 | 57.29 | 57.68 | 57.38 | 1.56% | 39,552 |
| Sep 18, 2024 | 56.95 | 57.52 | 56.67 | 56.79 | 56.50 | -0.12% | 21,070 |
| Sep 17, 2024 | 57.11 | 57.11 | 56.79 | 56.86 | 56.57 | -0.59% | 13,539 |
| Sep 16, 2024 | 56.84 | 57.20 | 56.84 | 57.20 | 56.91 | 0.95% | 10,952 |
| Sep 13, 2024 | 56.58 | 56.83 | 56.53 | 56.66 | 56.37 | 0.28% | 13,782 |
| Sep 12, 2024 | 55.99 | 56.50 | 55.89 | 56.50 | 56.21 | 0.73% | 9,216 |
| Sep 11, 2024 | 55.92 | 56.10 | 55.40 | 56.09 | 55.80 | 0.37% | 11,756 |
| Sep 10, 2024 | 56.03 | 56.03 | 55.52 | 55.89 | 55.60 | -0.56% | 13,662 |
| Sep 9, 2024 | 56.07 | 56.37 | 56.07 | 56.20 | 55.91 | 0.92% | 9,147 |
| Sep 6, 2024 | 56.49 | 56.49 | 55.65 | 55.69 | 55.40 | -1.81% | 10,504 |
| Sep 5, 2024 | 56.74 | 56.76 | 56.47 | 56.71 | 56.42 | 0.30% | 14,257 |
| Sep 4, 2024 | 56.41 | 56.68 | 56.40 | 56.54 | 56.25 | -0.11% | 30,101 |
| Sep 3, 2024 | 57.09 | 57.14 | 56.50 | 56.60 | 56.31 | -1.41% | 53,515 |
| Aug 30, 2024 | 57.36 | 57.46 | 57.14 | 57.41 | 57.12 | 0.28% | 20,016 |
| Aug 29, 2024 | 57.35 | 57.44 | 57.17 | 57.25 | 56.96 | 0.21% | 17,702 |
| Aug 28, 2024 | 57.23 | 57.27 | 56.91 | 57.13 | 56.84 | -0.38% | 17,331 |
| Aug 27, 2024 | 57.19 | 57.39 | 57.11 | 57.35 | 57.06 | 0.51% | 47,441 |
| Aug 26, 2024 | 57.07 | 57.19 | 57.01 | 57.06 | 56.77 | -0.30% | 17,585 |
| Aug 23, 2024 | 56.53 | 57.24 | 56.53 | 57.23 | 56.94 | 1.92% | 28,774 |
| Aug 22, 2024 | 56.56 | 56.57 | 56.09 | 56.15 | 55.86 | -0.53% | 24,539 |
| Aug 21, 2024 | 56.30 | 56.53 | 56.24 | 56.45 | 56.16 | 0.79% | 16,850 |
| Aug 20, 2024 | 56.05 | 56.12 | 55.90 | 56.01 | 55.72 | -0.27% | 21,205 |
| Aug 19, 2024 | 55.90 | 56.22 | 55.77 | 56.16 | 55.87 | 1.17% | 12,522 |
| Aug 16, 2024 | 55.21 | 55.55 | 55.21 | 55.51 | 55.22 | 0.69% | 37,060 |
| Aug 15, 2024 | 55.06 | 55.24 | 54.97 | 55.13 | 54.85 | 1.07% | 21,893 |
| Aug 14, 2024 | 54.45 | 54.57 | 54.41 | 54.55 | 54.27 | 0.40% | 20,261 |
| Aug 13, 2024 | 53.78 | 54.33 | 53.78 | 54.33 | 54.05 | 1.49% | 17,040 |
| Aug 12, 2024 | 53.52 | 53.60 | 53.39 | 53.53 | 53.26 | 0.09% | 13,729 |
| Aug 9, 2024 | 53.22 | 53.48 | 53.20 | 53.48 | 53.21 | 0.29% | 15,340 |
| Aug 8, 2024 | 53.01 | 53.35 | 52.83 | 53.33 | 53.06 | 1.48% | 33,634 |
| Aug 7, 2024 | 53.21 | 53.23 | 52.49 | 52.55 | 52.28 | 0.55% | 21,808 |
| Aug 6, 2024 | 51.62 | 52.44 | 51.62 | 52.26 | 51.99 | 0.04% | 29,304 |
| Aug 5, 2024 | 51.67 | 52.49 | 51.55 | 52.24 | 51.97 | -2.43% | 35,428 |
| Aug 2, 2024 | 53.62 | 53.67 | 53.10 | 53.54 | 53.27 | -1.14% | 43,739 |
| Aug 1, 2024 | 54.88 | 54.89 | 53.86 | 54.16 | 53.88 | -2.50% | 23,241 |
| Jul 31, 2024 | 55.54 | 55.72 | 55.44 | 55.55 | 55.26 | 0.91% | 11,866 |
| Jul 30, 2024 | 55.05 | 55.06 | 54.86 | 55.05 | 54.77 | 0.46% | 15,976 |
| Jul 29, 2024 | 54.93 | 54.93 | 54.68 | 54.80 | 54.52 | -0.65% | 16,960 |
| Jul 26, 2024 | 54.87 | 55.16 | 54.87 | 55.16 | 54.88 | 1.14% | 13,481 |
| Jul 25, 2024 | 54.46 | 54.84 | 54.27 | 54.54 | 54.26 | -0.35% | 36,060 |
| Jul 24, 2024 | 55.05 | 55.15 | 54.68 | 54.73 | 54.45 | -0.85% | 15,326 |
| Jul 23, 2024 | 55.26 | 55.36 | 55.20 | 55.20 | 54.92 | -0.65% | 29,413 |
| Jul 22, 2024 | 55.52 | 55.60 | 55.36 | 55.56 | 55.27 | 1.02% | 49,753 |
| Jul 19, 2024 | 55.16 | 55.18 | 54.85 | 55.00 | 54.72 | -0.61% | 107,603 |
| Jul 18, 2024 | 55.98 | 55.98 | 55.29 | 55.34 | 55.06 | -0.74% | 140,998 |
| Jul 17, 2024 | 55.67 | 55.83 | 55.66 | 55.76 | 55.47 | 0.10% | 59,545 |
| Jul 16, 2024 | 55.34 | 55.70 | 55.27 | 55.70 | 55.41 | 0.37% | 373,222 |
| Jul 15, 2024 | 55.79 | 55.79 | 55.44 | 55.50 | 55.21 | -0.81% | 38,590 |
| Jul 12, 2024 | 55.88 | 56.14 | 55.86 | 55.95 | 55.66 | 0.94% | 23,947 |
| Jul 11, 2024 | 55.45 | 55.57 | 55.42 | 55.43 | 55.15 | 0.56% | 22,476 |
| Jul 10, 2024 | 54.84 | 55.16 | 54.84 | 55.12 | 54.84 | 1.24% | 11,060 |
| Jul 9, 2024 | 54.53 | 54.53 | 54.32 | 54.45 | 54.17 | -0.48% | 9,262 |
| Jul 8, 2024 | 55.03 | 55.03 | 54.69 | 54.71 | 54.43 | -0.44% | 36,783 |
| Jul 5, 2024 | 55.00 | 55.00 | 54.59 | 54.95 | 54.67 | 0.40% | 20,238 |
| Jul 3, 2024 | 54.41 | 54.73 | 54.41 | 54.73 | 54.45 | 1.33% | 43,164 |
| Jul 2, 2024 | 53.82 | 54.05 | 53.77 | 54.01 | 53.73 | -0.02% | 37,378 |
| Jul 1, 2024 | 54.24 | 54.35 | 53.91 | 54.02 | 53.74 | 0.56% | 14,065 |
| Jun 28, 2024 | 53.62 | 53.83 | 53.60 | 53.72 | 53.44 | 0.15% | 17,732 |
| Jun 27, 2024 | 53.70 | 53.86 | 53.54 | 53.64 | 53.36 | 0.04% | 34,630 |
| Jun 26, 2024 | 53.45 | 53.73 | 53.45 | 53.62 | 53.34 | -0.80% | 37,097 |
| Jun 25, 2024 | 53.90 | 54.06 | 53.82 | 54.05 | 53.77 | -1.77% | 11,795 |
| Jun 24, 2024 | 54.89 | 55.22 | 54.89 | 55.03 | 53.73 | 1.08% | 36,738 |
| Jun 21, 2024 | 54.36 | 54.47 | 54.22 | 54.44 | 53.16 | -0.71% | 32,304 |
| Jun 20, 2024 | 54.65 | 54.86 | 54.61 | 54.83 | 53.54 | 0.16% | 18,427 |
| Jun 18, 2024 | 54.49 | 54.74 | 54.49 | 54.74 | 53.45 | 0.51% | 18,935 |
| Jun 17, 2024 | 54.09 | 54.46 | 53.99 | 54.46 | 53.18 | 0.61% | 21,424 |
| Jun 14, 2024 | 54.05 | 54.20 | 53.88 | 54.13 | 52.85 | -1.20% | 25,033 |
| Jun 13, 2024 | 55.25 | 55.25 | 54.60 | 54.79 | 53.50 | -1.55% | 24,389 |
| Jun 12, 2024 | 55.92 | 55.95 | 55.54 | 55.65 | 54.34 | 1.20% | 35,638 |
| Jun 11, 2024 | 55.00 | 55.12 | 54.77 | 54.99 | 53.69 | -1.24% | 23,482 |
| Jun 10, 2024 | 55.36 | 55.78 | 55.32 | 55.68 | 54.37 | -0.04% | 20,625 |
| Jun 7, 2024 | 55.91 | 56.06 | 55.70 | 55.70 | 54.39 | -1.24% | 19,696 |
| Jun 6, 2024 | 56.25 | 56.45 | 56.22 | 56.40 | 55.07 | 0.28% | 37,683 |
| Jun 5, 2024 | 56.30 | 56.30 | 55.99 | 56.24 | 54.91 | 0.39% | 24,641 |
| Jun 4, 2024 | 56.06 | 56.11 | 55.86 | 56.02 | 54.70 | -0.53% | 25,279 |
| Jun 3, 2024 | 56.32 | 56.34 | 56.06 | 56.32 | 54.99 | 0.28% | 24,909 |
| May 31, 2024 | 55.87 | 56.16 | 55.71 | 56.16 | 54.84 | 1.01% | 13,399 |
| May 30, 2024 | 55.39 | 55.66 | 55.39 | 55.60 | 54.29 | 1.15% | 28,290 |
| May 29, 2024 | 55.18 | 55.18 | 54.96 | 54.97 | 53.67 | -1.61% | 14,216 |
| May 28, 2024 | 56.02 | 56.02 | 55.65 | 55.87 | 54.55 | 0.20% | 16,465 |
| May 24, 2024 | 55.60 | 55.85 | 55.60 | 55.76 | 54.45 | 0.74% | 14,753 |
| May 23, 2024 | 55.95 | 55.97 | 55.24 | 55.35 | 54.05 | -0.63% | 22,525 |
| May 22, 2024 | 55.90 | 55.90 | 55.56 | 55.70 | 54.39 | -0.98% | 23,621 |
| May 21, 2024 | 56.19 | 56.28 | 56.18 | 56.25 | 54.92 | -0.05% | 8,206 |
| May 20, 2024 | 56.41 | 56.46 | 56.28 | 56.28 | 54.95 | -0.14% | 8,258 |
| May 17, 2024 | 56.19 | 56.36 | 56.09 | 56.36 | 55.03 | 0.39% | 11,030 |
| May 16, 2024 | 56.30 | 56.37 | 56.11 | 56.14 | 54.82 | -0.53% | 16,583 |
| May 15, 2024 | 56.19 | 56.46 | 56.10 | 56.44 | 55.11 | 0.82% | 14,137 |
| May 14, 2024 | 55.82 | 55.99 | 55.78 | 55.98 | 54.66 | 0.61% | 17,344 |
| May 13, 2024 | 55.74 | 55.79 | 55.61 | 55.64 | 54.33 | 0.07% | 22,443 |
| May 10, 2024 | 55.68 | 55.87 | 55.55 | 55.60 | 54.29 | 0.31% | 13,501 |
| May 9, 2024 | 55.09 | 55.47 | 55.09 | 55.43 | 54.12 | 0.76% | 6,057 |
| May 8, 2024 | 54.93 | 55.04 | 54.91 | 55.01 | 53.72 | -0.09% | 10,218 |
| May 7, 2024 | 55.12 | 55.20 | 55.01 | 55.06 | 53.76 | 0.29% | 12,528 |
| May 6, 2024 | 54.81 | 54.95 | 54.81 | 54.90 | 53.61 | 0.68% | 23,141 |
| May 3, 2024 | 54.64 | 54.68 | 54.37 | 54.53 | 53.25 | 0.72% | 15,381 |