WisdomTree International Multifactor Fund (DWMF)

DWMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	33.00	33.00	32.85	32.85	32.85	-0.79%	647
Jan 16, 2026	33.13	33.15	33.12	33.12	33.11	-0.01%	423
Jan 15, 2026	33.21	33.21	33.10	33.12	33.12	-0.12%	1,796
Jan 14, 2026	33.16	33.20	33.14	33.16	33.16	0.33%	1,175
Jan 13, 2026	33.04	33.10	33.04	33.05	33.05	-0.80%	3,080
Jan 12, 2026	33.28	33.34	33.28	33.32	33.32	0.23%	1,244
Jan 9, 2026	33.23	33.26	33.18	33.24	33.24	0.28%	513
Jan 8, 2026	33.14	33.20	33.10	33.15	33.15	0.55%	1,172
Jan 7, 2026	33.00	33.00	32.94	32.97	32.97	-0.18%	458
Jan 6, 2026	33.17	33.17	33.01	33.03	33.03	0.15%	1,110
Jan 5, 2026	32.85	32.98	32.85	32.98	32.98	0.40%	1,540
Jan 2, 2026	32.94	32.94	32.69	32.84	32.84	0.92%	934
Dec 31, 2025	32.75	32.86	32.53	32.54	32.54	-1.00%	13,222
Dec 30, 2025	32.87	32.94	32.84	32.87	32.87	0.40%	2,738
Dec 29, 2025	32.69	32.80	32.68	32.74	32.74	-0.22%	1,772
Dec 26, 2025	32.79	32.84	32.79	32.81	32.81	-0.27%	792
Dec 24, 2025	32.88	32.95	32.88	32.90	32.72	-0.06%	584
Dec 23, 2025	32.92	32.93	32.92	32.92	32.74	0.29%	21,029
Dec 22, 2025	32.70	32.83	32.66	32.83	32.64	-0.29%	8,781
Dec 19, 2025	33.04	33.05	32.92	32.92	32.73	0.38%	13,014
Dec 18, 2025	32.68	32.92	32.68	32.80	32.61	1.11%	5,499
Dec 17, 2025	32.64	32.64	32.43	32.43	32.25	-0.32%	13,539
Dec 16, 2025	32.62	32.62	32.48	32.54	32.35	-0.44%	22,574
Dec 15, 2025	32.63	32.69	32.56	32.68	32.50	0.99%	10,740
Dec 12, 2025	32.48	32.48	32.32	32.36	32.18	-0.49%	1,050
Dec 11, 2025	32.36	32.52	32.36	32.52	32.34	0.34%	9,971
Dec 10, 2025	32.24	32.42	32.24	32.41	32.23	0.54%	1,980
Dec 9, 2025	32.33	32.33	31.60	32.24	32.05	0.24%	6,152
Dec 8, 2025	32.22	32.22	32.16	32.16	31.98	-0.23%	939
Dec 5, 2025	32.32	32.32	32.22	32.24	32.05	-0.21%	7,918
Dec 4, 2025	32.40	32.40	32.28	32.30	32.12	-0.22%	5,295
Dec 3, 2025	32.37	32.40	32.33	32.37	32.19	-0.19%	3,227
Dec 2, 2025	32.42	32.44	32.42	32.44	32.25	0.16%	2,123
Dec 1, 2025	32.45	32.45	32.38	32.38	32.20	-0.56%	2,044
Nov 28, 2025	32.45	32.57	32.45	32.57	32.38	-0.17%	23,138
Nov 26, 2025	32.58	32.68	32.44	32.62	32.44	0.71%	29,578
Nov 25, 2025	32.24	32.39	32.24	32.39	32.21	0.93%	1,089
Nov 24, 2025	32.14	32.14	32.01	32.10	31.92	-0.03%	2,710
Nov 21, 2025	31.94	32.15	31.91	32.11	31.93	1.86%	2,883
Nov 20, 2025	31.96	31.96	31.52	31.52	31.34	-1.12%	1,787
Nov 19, 2025	31.77	31.88	31.77	31.88	31.70	0.06%	197
Nov 18, 2025	31.80	31.87	31.78	31.86	31.68	-0.75%	2,698
Nov 17, 2025	32.28	32.33	32.01	32.10	31.92	-0.91%	5,469
Nov 14, 2025	32.36	32.44	32.31	32.40	32.21	-0.02%	7,046
Nov 13, 2025	32.65	32.66	32.40	32.40	32.22	-1.18%	1,906
Nov 12, 2025	32.79	32.79	32.79	32.79	32.60	0.52%	108
Nov 11, 2025	32.60	32.62	32.60	32.62	32.44	0.50%	181
Nov 10, 2025	32.29	32.46	32.28	32.46	32.28	0.95%	8,378
Nov 7, 2025	31.87	32.15	31.87	32.15	31.97	0.48%	1,004
Nov 6, 2025	32.10	32.10	31.83	32.00	31.82	-0.15%	21,673

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.