WisdomTree International Multifactor Fund (DWMF)

DWMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	33.19	33.19	33.00	33.00	33.00	-0.38%	182
Jun 9, 2026	33.24	33.24	32.93	33.13	33.13	0.50%	1,566
Jun 8, 2026	33.10	33.10	32.91	32.96	32.96	0.39%	5,470
Jun 5, 2026	33.20	33.20	32.83	32.83	32.83	-1.50%	134
Jun 4, 2026	33.25	33.38	33.25	33.33	33.33	0.83%	3,401
Jun 3, 2026	33.10	33.14	32.96	33.06	33.05	-0.69%	4,713
Jun 2, 2026	33.26	33.29	33.26	33.29	33.29	0.05%	366
Jun 1, 2026	33.14	33.27	33.14	33.27	33.27	-0.54%	1,346
May 29, 2026	33.47	33.48	33.43	33.45	33.45	-	3,097
May 28, 2026	33.53	33.53	33.45	33.45	33.45	-0.72%	441
May 27, 2026	33.70	33.70	33.49	33.69	33.69	-0.22%	573
May 26, 2026	33.75	33.77	33.70	33.77	33.77	0.38%	1,028
May 22, 2026	33.66	33.66	33.64	33.64	33.64	-0.89%	427
May 21, 2026	33.86	33.94	33.86	33.94	33.94	-0.10%	207
May 20, 2026	33.97	33.97	33.97	33.97	33.97	0.86%	1,371
May 19, 2026	33.73	33.81	33.68	33.68	33.68	-0.27%	1,382
May 18, 2026	33.67	33.77	33.67	33.77	33.77	1.30%	989
May 15, 2026	33.42	33.42	33.34	33.34	33.34	-0.96%	16,910
May 14, 2026	33.79	33.79	33.66	33.66	33.66	-0.35%	459
May 13, 2026	33.62	33.78	33.62	33.78	33.78	0.01%	2,142
May 12, 2026	33.69	33.78	33.66	33.78	33.78	0.24%	1,394
May 11, 2026	33.85	33.85	33.66	33.70	33.70	-0.12%	548
May 8, 2026	33.68	33.74	33.64	33.74	33.74	0.19%	441
May 7, 2026	33.67	33.67	33.67	33.67	33.67	-1.41%	60
May 6, 2026	34.14	34.16	34.03	34.16	34.16	1.40%	2,770
May 5, 2026	33.68	33.68	33.68	33.68	33.68	0.95%	99
May 4, 2026	33.55	33.55	33.37	33.37	33.37	-1.01%	171
May 1, 2026	33.77	33.77	33.71	33.71	33.71	-	972
Apr 30, 2026	33.71	33.71	33.71	33.71	33.71	0.96%	91
Apr 29, 2026	33.46	33.46	33.38	33.39	33.39	-0.93%	878
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%	901
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

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.