WisdomTree International Multifactor Fund (DWMF)
NYSEARCA: DWMF · Real-Time Price · USD
31.41
+0.05 (0.15%)
At close: Jun 30, 2025, 4:00 PM
31.41
0.00 (0.00%)
After-hours: Jun 30, 2025, 8:00 PM EDT
DWMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 31.36 | 31.41 | 31.36 | 31.41 | 31.41 | 0.15% | 1,972 |
| Jun 27, 2025 | 31.37 | 31.37 | 31.28 | 31.37 | 31.37 | 0.43% | 4,411 |
| Jun 26, 2025 | 31.14 | 31.23 | 31.14 | 31.23 | 31.23 | 0.84% | 2,228 |
| Jun 25, 2025 | 31.00 | 31.00 | 30.89 | 30.97 | 30.97 | -2.14% | 1,492 |
| Jun 24, 2025 | 31.58 | 31.65 | 31.58 | 31.65 | 31.16 | 0.60% | 8,825 |
| Jun 23, 2025 | 31.26 | 31.46 | 31.18 | 31.46 | 30.97 | 0.82% | 5,800 |
| Jun 20, 2025 | 30.16 | 31.33 | 30.16 | 31.21 | 30.72 | -0.81% | 5,608 |
| Jun 18, 2025 | 31.50 | 31.56 | 31.46 | 31.46 | 30.97 | 0.32% | 1,467 |
| Jun 17, 2025 | 31.57 | 31.58 | 31.36 | 31.36 | 30.87 | -1.14% | 6,429 |
| Jun 16, 2025 | 31.90 | 31.90 | 31.72 | 31.72 | 31.23 | 0.38% | 513 |
| Jun 13, 2025 | 31.34 | 31.69 | 30.19 | 31.60 | 31.11 | -0.93% | 16,363 |
| Jun 12, 2025 | 31.82 | 31.90 | 31.77 | 31.90 | 31.40 | 0.82% | 8,783 |
| Jun 11, 2025 | 31.64 | 31.77 | 31.64 | 31.64 | 31.15 | -0.11% | 20,120 |
| Jun 10, 2025 | 31.74 | 31.78 | 31.62 | 31.68 | 31.18 | 0.02% | 8,140 |
| Jun 9, 2025 | 31.62 | 31.77 | 30.73 | 31.67 | 31.18 | -0.31% | 5,746 |
| Jun 6, 2025 | 31.68 | 31.84 | 31.64 | 31.77 | 31.28 | 0.41% | 9,010 |
| Jun 5, 2025 | 31.83 | 31.83 | 31.56 | 31.64 | 31.15 | -0.06% | 7,555 |
| Jun 4, 2025 | 31.56 | 31.69 | 31.56 | 31.66 | 31.16 | 0.10% | 5,442 |
| Jun 3, 2025 | 31.55 | 31.66 | 31.55 | 31.63 | 31.13 | -0.74% | 12,753 |
| Jun 2, 2025 | 31.58 | 31.87 | 31.58 | 31.86 | 31.37 | 1.07% | 8,272 |
| May 30, 2025 | 31.50 | 31.53 | 31.43 | 31.53 | 31.04 | 0.14% | 6,887 |
| May 29, 2025 | 31.44 | 31.50 | 31.37 | 31.48 | 30.99 | 0.12% | 11,348 |
| May 28, 2025 | 31.47 | 31.50 | 31.44 | 31.45 | 30.96 | -0.95% | 7,018 |
| May 27, 2025 | 31.73 | 31.75 | 31.61 | 31.75 | 31.25 | 0.86% | 7,080 |
| May 23, 2025 | 31.24 | 31.48 | 31.24 | 31.48 | 30.99 | 0.33% | 2,191 |
| May 22, 2025 | 31.28 | 31.39 | 31.24 | 31.37 | 30.88 | - | 6,561 |
| May 21, 2025 | 31.51 | 31.58 | 31.32 | 31.37 | 30.88 | -0.43% | 9,017 |
| May 20, 2025 | 31.34 | 31.51 | 31.34 | 31.51 | 31.02 | 0.75% | 5,739 |
| May 19, 2025 | 31.04 | 31.27 | 31.04 | 31.27 | 30.78 | 0.93% | 7,152 |
| May 16, 2025 | 30.86 | 30.98 | 30.85 | 30.98 | 30.50 | 0.59% | 2,973 |
| May 15, 2025 | 30.71 | 30.80 | 30.12 | 30.80 | 30.32 | 1.29% | 10,465 |
| May 14, 2025 | 30.54 | 30.54 | 30.38 | 30.41 | 29.93 | -0.53% | 2,111 |
| May 13, 2025 | 30.51 | 30.62 | 30.50 | 30.57 | 30.09 | -0.46% | 11,518 |
| May 12, 2025 | 30.67 | 30.71 | 30.53 | 30.71 | 30.23 | -0.64% | 3,365 |
| May 9, 2025 | 30.94 | 30.97 | 30.87 | 30.91 | 30.42 | 0.25% | 9,470 |
| May 8, 2025 | 30.93 | 30.97 | 30.80 | 30.83 | 30.35 | -0.64% | 31,610 |
| May 7, 2025 | 31.01 | 31.09 | 31.01 | 31.03 | 30.55 | -0.05% | 3,764 |
| May 6, 2025 | 31.07 | 31.07 | 31.05 | 31.05 | 30.56 | 0.26% | 2,519 |
| May 5, 2025 | 30.99 | 31.02 | 30.97 | 30.97 | 30.48 | 0.27% | 1,668 |
| May 2, 2025 | 30.90 | 30.92 | 30.82 | 30.88 | 30.40 | 1.25% | 5,600 |
| May 1, 2025 | 30.61 | 30.62 | 30.49 | 30.50 | 30.03 | -0.36% | 4,687 |
| Apr 30, 2025 | 30.46 | 30.61 | 30.46 | 30.61 | 30.13 | 0.54% | 2,616 |
| Apr 29, 2025 | 30.39 | 30.46 | 30.32 | 30.45 | 29.97 | 0.37% | 4,326 |
| Apr 28, 2025 | 30.14 | 30.33 | 30.14 | 30.33 | 29.86 | 0.78% | 6,294 |
| Apr 25, 2025 | 30.00 | 30.10 | 29.95 | 30.10 | 29.63 | -0.13% | 2,293 |
| Apr 24, 2025 | 29.97 | 30.14 | 29.96 | 30.14 | 29.67 | 0.49% | 3,890 |
| Apr 23, 2025 | 30.11 | 30.11 | 29.91 | 29.99 | 29.52 | -0.43% | 2,972 |
| Apr 22, 2025 | 29.80 | 30.12 | 29.80 | 30.12 | 29.65 | 1.83% | 2,380 |
| Apr 21, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.11 | -0.26% | 241 |
| Apr 17, 2025 | 29.64 | 29.73 | 29.64 | 29.65 | 29.19 | 0.72% | 3,060 |