WisdomTree International Equity Fund (DWM)
NYSEARCA: DWM · Real-Time Price · USD
73.00
-0.99 (-1.33%)
At close: Jul 8, 2026, 4:00 PM EDT
73.22
+0.22 (0.30%)
After-hours: Jul 8, 2026, 6:30 PM EDT
DWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 72.95 | 73.22 | 72.51 | 73.22 | 73.22 | -1.04% | 17,619 |
| Jul 7, 2026 | 74.64 | 74.64 | 73.93 | 73.99 | 73.99 | -1.00% | 13,246 |
| Jul 6, 2026 | 74.47 | 74.74 | 74.36 | 74.74 | 74.74 | 0.85% | 10,781 |
| Jul 2, 2026 | 74.14 | 74.41 | 72.66 | 74.11 | 74.11 | 1.37% | 5,393 |
| Jul 1, 2026 | 72.75 | 73.24 | 72.75 | 73.11 | 73.11 | -0.15% | 14,810 |
| Jun 30, 2026 | 72.94 | 73.21 | 72.94 | 73.21 | 73.21 | 0.60% | 8,445 |
| Jun 29, 2026 | 72.96 | 73.29 | 72.77 | 72.78 | 72.78 | 0.05% | 47,495 |
| Jun 26, 2026 | 72.42 | 73.07 | 72.42 | 72.75 | 72.75 | 0.06% | 18,988 |
| Jun 25, 2026 | 72.85 | 73.15 | 72.61 | 72.70 | 72.70 | 0.54% | 9,414 |
| Jun 24, 2026 | 73.26 | 73.62 | 73.19 | 73.40 | 72.32 | -0.24% | 7,847 |
| Jun 23, 2026 | 73.35 | 73.79 | 73.35 | 73.57 | 72.49 | -1.33% | 15,825 |
| Jun 22, 2026 | 74.55 | 74.78 | 74.48 | 74.56 | 73.47 | -0.15% | 9,294 |
| Jun 18, 2026 | 74.72 | 74.77 | 74.53 | 74.68 | 73.58 | - | 4,266 |
| Jun 17, 2026 | 75.16 | 75.50 | 74.37 | 74.68 | 73.58 | -0.25% | 9,805 |
| Jun 16, 2026 | 75.00 | 75.13 | 74.86 | 74.87 | 73.76 | 0.38% | 7,691 |
| Jun 15, 2026 | 74.95 | 74.95 | 74.52 | 74.58 | 73.48 | 0.48% | 7,721 |
| Jun 12, 2026 | 74.00 | 74.36 | 73.97 | 74.22 | 73.13 | 0.25% | 4,987 |
| Jun 11, 2026 | 72.75 | 74.04 | 72.47 | 74.04 | 72.95 | 2.64% | 8,451 |
| Jun 10, 2026 | 72.52 | 72.89 | 72.14 | 72.14 | 71.07 | -1.15% | 13,726 |
| Jun 9, 2026 | 73.47 | 73.47 | 72.51 | 72.97 | 71.90 | 0.11% | 9,838 |
| Jun 8, 2026 | 73.05 | 73.10 | 72.77 | 72.89 | 71.82 | 0.36% | 6,005 |
| Jun 5, 2026 | 73.56 | 73.56 | 72.51 | 72.63 | 71.56 | -2.05% | 25,964 |
| Jun 4, 2026 | 74.02 | 74.19 | 73.92 | 74.15 | 73.06 | 0.62% | 10,102 |
| Jun 3, 2026 | 73.95 | 73.95 | 73.64 | 73.70 | 72.61 | -0.76% | 12,445 |
| Jun 2, 2026 | 74.02 | 74.34 | 74.02 | 74.26 | 73.17 | 0.35% | 17,338 |
| Jun 1, 2026 | 73.91 | 74.17 | 73.63 | 74.00 | 72.91 | -0.77% | 14,267 |
| May 29, 2026 | 74.64 | 74.92 | 74.57 | 74.57 | 73.48 | 0.21% | 8,949 |
| May 28, 2026 | 74.04 | 74.60 | 74.04 | 74.42 | 73.32 | -0.07% | 6,024 |
| May 27, 2026 | 74.65 | 74.65 | 74.36 | 74.47 | 73.38 | -0.01% | 5,565 |
| May 26, 2026 | 74.74 | 74.82 | 74.39 | 74.48 | 73.39 | 0.74% | 11,254 |
| May 22, 2026 | 73.92 | 74.09 | 73.92 | 73.94 | 72.85 | -0.22% | 4,403 |
| May 21, 2026 | 73.33 | 74.37 | 73.33 | 74.11 | 73.01 | 0.16% | 10,430 |
| May 20, 2026 | 73.10 | 73.99 | 73.10 | 73.99 | 72.90 | 1.59% | 7,334 |
| May 19, 2026 | 73.10 | 73.25 | 72.83 | 72.83 | 71.76 | -0.92% | 13,327 |
| May 18, 2026 | 73.37 | 73.50 | 73.02 | 73.50 | 72.42 | 0.83% | 3,335 |
| May 15, 2026 | 72.95 | 73.02 | 72.85 | 72.90 | 71.83 | -1.58% | 6,212 |
| May 14, 2026 | 74.30 | 74.39 | 74.08 | 74.08 | 72.98 | -0.10% | 21,055 |
| May 13, 2026 | 73.56 | 74.17 | 73.56 | 74.15 | 73.06 | 0.32% | 6,371 |
| May 12, 2026 | 73.73 | 73.93 | 73.46 | 73.92 | 72.83 | -0.49% | 5,915 |
| May 11, 2026 | 74.26 | 74.48 | 74.26 | 74.28 | 73.18 | 0.03% | 8,788 |
| May 8, 2026 | 74.21 | 74.35 | 73.92 | 74.26 | 73.16 | 0.72% | 3,336 |
| May 7, 2026 | 74.66 | 74.66 | 73.72 | 73.72 | 72.64 | -1.40% | 7,296 |
| May 6, 2026 | 74.57 | 74.77 | 74.54 | 74.77 | 73.67 | 2.53% | 6,177 |
| May 5, 2026 | 72.72 | 72.98 | 72.49 | 72.92 | 71.85 | 1.16% | 10,977 |
| May 4, 2026 | 72.53 | 72.72 | 71.84 | 72.08 | 71.02 | -1.35% | 8,627 |
| May 1, 2026 | 73.23 | 73.51 | 73.07 | 73.07 | 71.99 | -0.30% | 43,530 |
| Apr 30, 2026 | 72.61 | 73.44 | 72.58 | 73.29 | 72.21 | 2.45% | 19,678 |
| Apr 29, 2026 | 71.92 | 71.92 | 71.36 | 71.53 | 70.48 | -1.17% | 9,582 |
| Apr 28, 2026 | 72.42 | 72.46 | 72.24 | 72.38 | 71.31 | -0.22% | 21,262 |
| Apr 27, 2026 | 72.68 | 72.72 | 72.54 | 72.54 | 71.47 | -0.13% | 6,213 |