WisdomTree International Multifactor Fund (DWMF)
NYSEARCA: DWMF · Real-Time Price · USD
30.97
+0.36 (1.16%)
May 5, 2025, 4:00 PM EDT - Market closed
DWMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 30.99 | 31.02 | 30.97 | 30.97 | 30.97 | 0.27% | 1,668 |
| May 2, 2025 | 30.90 | 30.92 | 30.82 | 30.88 | 30.88 | 1.25% | 5,600 |
| May 1, 2025 | 30.61 | 30.62 | 30.49 | 30.50 | 30.50 | -0.36% | 4,687 |
| Apr 30, 2025 | 30.46 | 30.61 | 30.46 | 30.61 | 30.61 | 0.54% | 2,616 |
| Apr 29, 2025 | 30.39 | 30.46 | 30.32 | 30.45 | 30.45 | 0.37% | 4,326 |
| Apr 28, 2025 | 30.14 | 30.33 | 30.14 | 30.33 | 30.33 | 0.78% | 6,294 |
| Apr 25, 2025 | 30.00 | 30.10 | 29.95 | 30.10 | 30.10 | -0.13% | 2,293 |
| Apr 24, 2025 | 29.97 | 30.14 | 29.96 | 30.14 | 30.14 | 0.49% | 3,890 |
| Apr 23, 2025 | 30.11 | 30.11 | 29.91 | 29.99 | 29.99 | -0.43% | 2,972 |
| Apr 22, 2025 | 29.80 | 30.12 | 29.80 | 30.12 | 30.12 | 1.83% | 2,380 |
| Apr 21, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.26% | 241 |
| Apr 17, 2025 | 29.64 | 29.73 | 29.64 | 29.65 | 29.65 | 0.72% | 3,060 |
| Apr 16, 2025 | 29.53 | 29.63 | 29.36 | 29.44 | 29.44 | 0.37% | 5,217 |
| Apr 15, 2025 | 29.34 | 29.45 | 29.31 | 29.33 | 29.33 | 0.76% | 3,985 |
| Apr 14, 2025 | 28.98 | 29.19 | 28.93 | 29.11 | 29.11 | 0.88% | 4,648 |
| Apr 11, 2025 | 28.33 | 28.88 | 28.33 | 28.86 | 28.86 | 1.40% | 9,787 |
| Apr 10, 2025 | 28.29 | 28.46 | 27.92 | 28.46 | 28.46 | -1.27% | 32,243 |
| Apr 9, 2025 | 27.23 | 28.94 | 27.12 | 28.82 | 28.82 | 6.34% | 16,071 |
| Apr 8, 2025 | 27.79 | 27.79 | 27.01 | 27.11 | 27.11 | -0.65% | 15,684 |
| Apr 7, 2025 | 26.96 | 28.01 | 26.91 | 27.28 | 27.28 | -1.75% | 11,387 |
| Apr 4, 2025 | 26.42 | 28.40 | 26.42 | 27.77 | 27.77 | -5.11% | 16,579 |
| Apr 3, 2025 | 29.43 | 29.43 | 29.26 | 29.26 | 29.26 | 0.01% | 27,439 |
| Apr 2, 2025 | 29.12 | 29.29 | 29.10 | 29.26 | 29.26 | 0.02% | 6,202 |
| Apr 1, 2025 | 29.25 | 29.25 | 29.20 | 29.25 | 29.25 | 0.15% | 2,092 |
| Mar 31, 2025 | 29.07 | 29.21 | 29.07 | 29.21 | 29.21 | -0.21% | 6,139 |
| Mar 28, 2025 | 29.35 | 29.38 | 29.24 | 29.27 | 29.27 | -0.37% | 13,415 |
| Mar 27, 2025 | 29.28 | 29.40 | 29.28 | 29.38 | 29.38 | 0.88% | 2,629 |
| Mar 26, 2025 | 29.28 | 29.28 | 29.12 | 29.12 | 29.12 | -0.90% | 455 |
| Mar 25, 2025 | 29.37 | 29.39 | 29.36 | 29.39 | 29.34 | 0.60% | 1,356 |
| Mar 24, 2025 | 29.18 | 29.23 | 29.16 | 29.22 | 29.17 | 0.35% | 6,581 |
| Mar 21, 2025 | 29.09 | 29.16 | 29.09 | 29.11 | 29.06 | -0.22% | 3,403 |
| Mar 20, 2025 | 29.11 | 29.21 | 29.10 | 29.18 | 29.13 | -0.31% | 5,748 |
| Mar 19, 2025 | 29.21 | 29.32 | 29.21 | 29.27 | 29.22 | 0.40% | 1,528 |
| Mar 18, 2025 | 29.14 | 29.15 | 29.14 | 29.15 | 29.10 | -0.14% | 460 |
| Mar 17, 2025 | 29.11 | 29.21 | 29.09 | 29.19 | 29.14 | 0.61% | 3,859 |
| Mar 14, 2025 | 28.83 | 29.02 | 28.83 | 29.02 | 28.97 | 1.07% | 2,375 |
| Mar 13, 2025 | 28.70 | 28.71 | 28.70 | 28.71 | 28.66 | -0.25% | 1,009 |
| Mar 12, 2025 | 28.77 | 28.78 | 28.77 | 28.78 | 28.73 | 0.29% | 577 |
| Mar 11, 2025 | 28.61 | 28.79 | 28.61 | 28.70 | 28.65 | -0.50% | 1,462 |
| Mar 10, 2025 | 28.90 | 28.90 | 28.84 | 28.84 | 28.79 | -0.97% | 2,872 |
| Mar 7, 2025 | 28.89 | 29.20 | 28.89 | 29.12 | 29.07 | 1.12% | 6,630 |
| Mar 6, 2025 | 28.86 | 29.02 | 28.80 | 28.80 | 28.75 | -0.85% | 6,533 |
| Mar 5, 2025 | 28.83 | 29.05 | 28.83 | 29.05 | 29.00 | 0.91% | 9,076 |
| Mar 4, 2025 | 28.62 | 28.88 | 28.54 | 28.79 | 28.74 | 0.29% | 2,557 |
| Mar 3, 2025 | 28.90 | 28.90 | 28.71 | 28.71 | 28.66 | 0.51% | 276 |
| Feb 28, 2025 | 28.54 | 28.56 | 28.50 | 28.56 | 28.51 | 0.53% | 1,866 |
| Feb 27, 2025 | 28.58 | 28.60 | 28.41 | 28.41 | 28.36 | -0.22% | 1,149 |
| Feb 26, 2025 | 28.58 | 28.58 | 28.45 | 28.47 | 28.42 | 0.11% | 2,729 |
| Feb 25, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.39 | 0.92% | 223 |
| Feb 24, 2025 | 28.19 | 28.21 | 28.17 | 28.18 | 28.13 | 0.58% | 3,403 |