WisdomTree International Multifactor Fund (DWMF)

DWMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.68	33.77	33.68	33.70	33.70	-0.15%	2,565
Apr 27, 2026	33.70	33.75	33.70	33.75	33.75	-0.78%	1,205
Apr 24, 2026	33.95	34.01	33.95	34.01	34.01	0.35%	1,551
Apr 23, 2026	34.03	34.03	33.58	33.89	33.89	-0.61%	17,301
Apr 22, 2026	34.17	34.17	34.09	34.10	34.10	0.31%	1,262
Apr 21, 2026	34.27	34.27	33.99	33.99	33.99	-1.60%	721
Apr 20, 2026	34.48	34.55	34.48	34.55	34.55	-0.36%	786
Apr 17, 2026	34.67	34.67	34.67	34.67	34.67	0.80%	16
Apr 16, 2026	34.40	34.40	34.34	34.40	34.40	-0.19%	1,796
Apr 15, 2026	34.44	34.46	34.44	34.46	34.46	-0.20%	395
Apr 14, 2026	34.38	34.53	34.38	34.53	34.53	-0.03%	735
Apr 13, 2026	34.34	34.55	34.34	34.55	34.55	0.34%	1,195
Apr 10, 2026	34.36	34.43	34.36	34.43	34.43	-0.41%	6,550
Apr 9, 2026	34.36	34.63	34.36	34.57	34.57	-0.27%	736
Apr 8, 2026	34.60	34.66	34.60	34.66	34.66	1.74%	547
Apr 7, 2026	33.87	34.07	33.87	34.07	34.07	-0.41%	801
Apr 6, 2026	33.93	34.21	33.93	34.21	34.21	0.51%	980
Apr 2, 2026	33.96	34.05	33.90	34.04	34.04	0.13%	1,307
Apr 1, 2026	33.80	34.05	33.80	33.99	33.99	0.91%	2,651
Mar 31, 2026	33.27	33.70	33.26	33.69	33.69	2.44%	7,137
Mar 30, 2026	33.00	33.11	32.89	32.89	32.89	0.96%	2,831
Mar 27, 2026	32.64	32.80	32.51	32.57	32.57	-0.32%	8,237
Mar 26, 2026	32.92	32.92	32.68	32.68	32.68	-1.71%	1,657
Mar 25, 2026	33.22	33.34	33.18	33.25	33.14	1.12%	4,286
Mar 24, 2026	32.80	33.00	32.80	32.88	32.77	-0.08%	245
Mar 23, 2026	32.97	33.31	32.78	32.90	32.80	1.00%	13,863
Mar 20, 2026	33.18	33.18	32.57	32.58	32.48	-2.49%	3,231
Mar 19, 2026	33.21	33.41	33.06	33.41	33.30	-0.18%	2,295
Mar 18, 2026	33.64	33.77	33.47	33.47	33.36	-1.50%	4,983
Mar 17, 2026	34.04	34.12	33.95	33.98	33.87	0.46%	1,826
Mar 16, 2026	33.83	33.83	33.61	33.82	33.72	1.66%	1,778
Mar 13, 2026	33.53	33.67	33.27	33.27	33.16	-0.64%	2,683
Mar 12, 2026	33.49	33.57	33.45	33.48	33.38	-0.99%	1,083
Mar 11, 2026	33.80	33.86	33.63	33.82	33.71	-0.25%	863
Mar 10, 2026	33.99	34.20	33.90	33.90	33.80	-0.37%	1,609
Mar 9, 2026	33.47	34.07	33.47	34.03	33.92	0.50%	5,814
Mar 6, 2026	33.76	33.98	33.76	33.86	33.75	-0.65%	3,925
Mar 5, 2026	34.18	34.18	33.70	34.09	33.98	-1.76%	20,031
Mar 4, 2026	34.61	34.69	34.50	34.69	34.58	0.78%	7,029
Mar 3, 2026	33.97	34.58	33.75	34.43	34.32	-2.11%	5,434
Mar 2, 2026	35.12	35.20	35.06	35.17	35.06	-1.48%	2,024
Feb 27, 2026	35.81	35.87	35.70	35.70	35.58	0.15%	1,461
Feb 26, 2026	35.59	35.68	35.47	35.64	35.53	-0.10%	4,260
Feb 25, 2026	35.46	35.68	35.46	35.68	35.57	0.85%	2,073
Feb 24, 2026	35.43	35.43	35.35	35.38	35.27	0.30%	3,664
Feb 23, 2026	35.42	35.44	35.09	35.28	35.16	-0.05%	6,786
Feb 20, 2026	35.08	35.30	35.08	35.29	35.18	0.69%	3,894
Feb 19, 2026	34.92	35.05	34.92	35.05	34.94	-0.02%	1,820
Feb 18, 2026	35.19	35.19	35.01	35.06	34.95	-0.41%	877
Feb 17, 2026	35.00	35.21	35.00	35.20	35.09	0.29%	2,869

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.