WisdomTree International Multifactor Fund (DWMF)
NYSEARCA: DWMF · Real-Time Price · USD
32.14
-0.03 (-0.09%)
At close: Aug 14, 2025, 4:00 PM
32.14
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
DWMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.07 | 32.14 | 32.07 | 32.14 | - | -0.10% | 1,150 |
| Aug 13, 2025 | 32.08 | 32.17 | 32.08 | 32.17 | 32.17 | 0.66% | 4,041 |
| Aug 12, 2025 | 31.81 | 31.96 | 31.81 | 31.96 | 31.96 | 0.72% | 2,598 |
| Aug 11, 2025 | 31.73 | 31.74 | 31.71 | 31.73 | 31.73 | -0.13% | 2,974 |
| Aug 8, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.10% | 126 |
| Aug 7, 2025 | 31.80 | 31.81 | 31.69 | 31.74 | 31.74 | 0.37% | 2,456 |
| Aug 6, 2025 | 31.58 | 31.64 | 31.50 | 31.62 | 31.62 | 0.37% | 6,238 |
| Aug 5, 2025 | 31.46 | 31.52 | 31.42 | 31.51 | 31.51 | 0.08% | 4,077 |
| Aug 4, 2025 | 31.45 | 31.49 | 31.45 | 31.48 | 31.48 | 1.31% | 1,010 |
| Aug 1, 2025 | 30.92 | 31.07 | 30.92 | 31.07 | 31.07 | 0.21% | 453 |
| Jul 31, 2025 | 31.12 | 31.12 | 30.98 | 31.01 | 31.01 | -0.40% | 767 |
| Jul 30, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.74% | 17 |
| Jul 29, 2025 | 31.35 | 31.36 | 31.35 | 31.36 | 31.36 | 0.27% | 348 |
| Jul 28, 2025 | 31.33 | 31.33 | 31.28 | 31.28 | 31.28 | -1.43% | 554 |
| Jul 25, 2025 | 31.55 | 31.75 | 31.54 | 31.74 | 31.74 | 0.06% | 13,302 |
| Jul 24, 2025 | 31.83 | 31.83 | 31.72 | 31.72 | 31.72 | -0.51% | 903 |
| Jul 23, 2025 | 31.62 | 31.88 | 31.62 | 31.88 | 31.88 | 1.20% | 1,976 |
| Jul 22, 2025 | 31.34 | 31.50 | 31.34 | 31.50 | 31.50 | 0.62% | 2,645 |
| Jul 21, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.57% | 36 |
| Jul 18, 2025 | 31.27 | 31.28 | 31.11 | 31.13 | 31.13 | -0.14% | 2,112 |
| Jul 17, 2025 | 30.89 | 31.17 | 30.89 | 31.17 | 31.17 | 0.29% | 4,630 |
| Jul 16, 2025 | 30.91 | 31.08 | 30.91 | 31.08 | 31.08 | 0.71% | 791 |
| Jul 15, 2025 | 30.85 | 31.00 | 30.74 | 30.86 | 30.86 | -1.00% | 9,877 |
| Jul 14, 2025 | 31.09 | 31.20 | 31.09 | 31.18 | 31.18 | 0.24% | 1,266 |
| Jul 11, 2025 | 31.18 | 31.18 | 31.09 | 31.10 | 31.10 | -0.96% | 3,995 |
| Jul 10, 2025 | 31.38 | 31.43 | 31.38 | 31.40 | 31.40 | -0.32% | 1,187 |
| Jul 9, 2025 | 31.36 | 31.51 | 31.36 | 31.51 | 31.51 | 0.50% | 2,565 |
| Jul 8, 2025 | 31.24 | 31.35 | 31.24 | 31.35 | 31.35 | 0.45% | 3,059 |
| Jul 7, 2025 | 31.36 | 31.38 | 31.21 | 31.21 | 31.21 | -0.67% | 3,464 |
| Jul 3, 2025 | 31.45 | 31.45 | 31.42 | 31.42 | 31.42 | -0.02% | 459 |
| Jul 2, 2025 | 31.31 | 31.43 | 31.31 | 31.43 | 31.43 | -0.08% | 991 |
| Jul 1, 2025 | 31.44 | 31.49 | 31.41 | 31.45 | 31.45 | 0.12% | 2,612 |
| 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 |