WisdomTree International Multifactor Fund (DWMF)

DWMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	35.13	35.13	35.10	35.10	35.10	0.71%	898
Feb 10, 2026	34.86	34.96	34.83	34.85	34.85	0.03%	3,943
Feb 9, 2026	34.66	34.84	34.66	34.84	34.84	0.68%	434
Feb 6, 2026	34.40	34.61	34.40	34.61	34.61	1.73%	1,955
Feb 5, 2026	34.19	34.19	34.00	34.02	34.02	-0.69%	5,059
Feb 4, 2026	34.39	34.43	34.26	34.26	34.25	0.91%	1,119
Feb 3, 2026	33.80	33.95	33.80	33.95	33.95	0.28%	1,295
Feb 2, 2026	33.74	33.87	33.74	33.85	33.85	0.66%	5,383
Jan 30, 2026	33.74	33.75	33.56	33.63	33.63	-0.33%	3,690
Jan 29, 2026	33.36	33.74	33.36	33.74	33.74	0.97%	17,221
Jan 28, 2026	33.38	33.42	33.33	33.42	33.42	0.19%	601
Jan 27, 2026	33.51	33.58	33.27	33.36	33.36	0.12%	2,109
Jan 26, 2026	33.37	33.39	33.30	33.32	33.32	0.46%	1,575
Jan 23, 2026	33.00	33.21	33.00	33.16	33.16	-0.09%	4,352
Jan 22, 2026	33.12	33.31	33.12	33.20	33.19	0.13%	1,619
Jan 21, 2026	33.03	33.15	33.01	33.15	33.15	0.91%	400
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

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.