WisdomTree International Equity Fund (DWM)

DWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	73.31	73.43	72.70	72.93	72.93	0.34%	21,843
Feb 3, 2026	72.31	72.68	72.07	72.68	72.68	0.41%	27,181
Feb 2, 2026	72.16	72.40	72.08	72.38	72.38	0.46%	18,122
Jan 30, 2026	72.43	72.53	71.85	72.05	72.05	-0.84%	6,921
Jan 29, 2026	72.76	72.84	71.81	72.66	72.66	0.86%	22,995
Jan 28, 2026	72.29	72.33	71.87	72.04	72.04	-1.26%	11,738
Jan 27, 2026	72.54	73.10	72.54	72.96	72.96	1.67%	17,497
Jan 26, 2026	71.93	72.04	71.76	71.76	71.76	0.45%	24,770
Jan 23, 2026	70.85	71.44	70.81	71.44	71.44	0.49%	14,077
Jan 22, 2026	70.96	71.23	70.81	71.09	71.09	0.68%	24,462
Jan 21, 2026	70.23	70.77	69.94	70.61	70.61	1.03%	68,618
Jan 20, 2026	70.12	70.61	69.89	69.89	69.89	-1.50%	14,544
Jan 16, 2026	70.98	71.01	70.74	70.95	70.95	0.26%	17,485
Jan 15, 2026	70.94	72.07	70.77	70.77	70.77	0.01%	12,057
Jan 14, 2026	70.73	70.84	70.62	70.77	70.76	0.28%	9,995
Jan 13, 2026	70.73	70.73	70.32	70.57	70.57	-0.47%	8,490
Jan 12, 2026	70.79	70.93	70.71	70.90	70.90	0.58%	9,878
Jan 9, 2026	70.32	70.73	70.21	70.50	70.50	0.49%	14,927
Jan 8, 2026	69.73	70.15	69.73	70.15	70.15	0.31%	10,421
Jan 7, 2026	70.02	70.02	69.81	69.93	69.93	-0.12%	8,827
Jan 6, 2026	70.10	70.22	69.95	70.02	70.02	0.09%	20,185
Jan 5, 2026	69.48	70.03	69.41	69.96	69.96	0.87%	13,248
Jan 2, 2026	69.49	70.90	69.10	69.36	69.36	0.87%	16,420
Dec 31, 2025	69.01	69.03	68.39	68.76	68.76	-0.43%	5,008
Dec 30, 2025	69.19	69.46	69.06	69.06	69.06	0.12%	13,977
Dec 29, 2025	68.88	69.08	68.31	68.98	68.98	-0.04%	14,800
Dec 26, 2025	69.05	69.39	68.88	69.01	69.01	-0.86%	10,919
Dec 24, 2025	69.39	69.61	69.30	69.61	69.14	0.47%	7,556
Dec 23, 2025	69.29	69.39	69.21	69.29	68.82	0.71%	16,197
Dec 22, 2025	68.64	68.84	68.64	68.80	68.34	0.10%	9,298
Dec 19, 2025	68.84	68.87	68.66	68.73	68.27	0.56%	7,592
Dec 18, 2025	68.42	68.60	68.23	68.35	67.89	0.59%	9,134
Dec 17, 2025	68.25	68.38	67.94	67.95	67.49	-0.56%	5,272
Dec 16, 2025	68.52	68.68	68.18	68.33	67.87	-0.52%	14,671
Dec 15, 2025	68.77	68.87	68.47	68.69	68.23	0.70%	8,589
Dec 12, 2025	68.42	68.42	67.96	68.21	67.75	-0.38%	5,378
Dec 11, 2025	68.38	68.57	68.31	68.47	68.01	0.56%	11,081
Dec 10, 2025	67.65	68.17	67.51	68.09	67.63	1.11%	11,005
Dec 9, 2025	67.58	67.64	67.34	67.34	66.89	-0.27%	6,536
Dec 8, 2025	67.70	67.70	67.45	67.52	67.07	-0.14%	8,470
Dec 5, 2025	67.89	67.93	67.59	67.62	67.17	-0.16%	9,654
Dec 4, 2025	67.82	67.86	67.63	67.73	67.28	0.22%	10,046
Dec 3, 2025	67.31	67.61	67.31	67.58	67.13	0.41%	10,524
Dec 2, 2025	67.22	67.30	67.09	67.30	66.85	0.24%	9,865
Dec 1, 2025	67.27	67.50	67.14	67.14	66.69	-0.44%	6,377
Nov 28, 2025	67.15	67.45	67.15	67.44	66.99	0.48%	7,581
Nov 26, 2025	66.89	67.25	66.86	67.12	66.67	0.97%	9,137
Nov 25, 2025	66.19	66.52	66.09	66.48	66.03	1.13%	10,460
Nov 24, 2025	65.64	65.80	65.51	65.74	65.29	0.13%	20,578
Nov 21, 2025	65.32	65.72	65.19	65.65	65.21	1.63%	6,151

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.