WisdomTree International Equity Fund (DWM)
NYSEARCA: DWM · Real-Time Price · USD
62.74
+0.11 (0.17%)
May 30, 2025, 4:00 PM - Market closed
DWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |