WisdomTree Cloud Computing Fund (WCLD)
NASDAQ: WCLD · Real-Time Price · USD
33.20
-0.11 (-0.33%)
At close: Oct 31, 2024, 4:00 PM
33.22
+0.02 (0.06%)
After-hours: Oct 31, 2024, 4:52 PM EDT
WCLD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 33.41 | 33.73 | 33.16 | 33.17 | 33.17 | -0.42% | 63,183 |
| Oct 30, 2024 | 33.34 | 33.82 | 33.31 | 33.31 | 33.31 | -0.33% | 238,800 |
| Oct 29, 2024 | 32.93 | 33.49 | 32.93 | 33.42 | 33.42 | 1.12% | 110,028 |
| Oct 28, 2024 | 33.15 | 33.28 | 33.03 | 33.05 | 33.05 | 0.39% | 62,000 |
| Oct 25, 2024 | 33.09 | 33.36 | 32.83 | 32.92 | 32.92 | 0.12% | 72,627 |
| Oct 24, 2024 | 32.79 | 33.06 | 32.66 | 32.88 | 32.88 | 1.29% | 67,700 |
| Oct 23, 2024 | 32.85 | 32.87 | 32.32 | 32.46 | 32.46 | -1.70% | 44,300 |
| Oct 22, 2024 | 33.18 | 33.29 | 32.96 | 33.02 | 33.02 | -0.87% | 24,300 |
| Oct 21, 2024 | 33.29 | 33.57 | 33.14 | 33.31 | 33.31 | -0.33% | 67,549 |
| Oct 18, 2024 | 33.32 | 33.56 | 33.27 | 33.42 | 33.42 | 0.75% | 47,246 |
| Oct 17, 2024 | 33.32 | 33.32 | 32.90 | 33.17 | 33.17 | 0.21% | 61,348 |
| Oct 16, 2024 | 33.29 | 33.29 | 32.84 | 33.10 | 33.10 | -0.27% | 75,502 |
| Oct 15, 2024 | 33.17 | 33.37 | 32.98 | 33.19 | 33.19 | -0.12% | 55,254 |
| Oct 14, 2024 | 33.28 | 33.32 | 32.96 | 33.23 | 33.23 | 0.24% | 83,421 |
| Oct 11, 2024 | 32.87 | 33.35 | 32.85 | 33.15 | 33.15 | 0.82% | 67,400 |
| Oct 10, 2024 | 32.03 | 32.89 | 31.98 | 32.88 | 32.88 | 1.76% | 105,027 |
| Oct 9, 2024 | 31.70 | 32.35 | 31.68 | 32.31 | 32.31 | 1.86% | 43,500 |
| Oct 8, 2024 | 31.54 | 31.86 | 31.54 | 31.72 | 31.72 | 0.89% | 67,445 |
| Oct 7, 2024 | 31.93 | 32.04 | 31.36 | 31.44 | 31.44 | -1.87% | 38,500 |
| Oct 4, 2024 | 31.69 | 32.07 | 31.49 | 32.04 | 32.04 | 2.69% | 33,800 |
| Oct 3, 2024 | 31.06 | 31.30 | 31.00 | 31.20 | 31.20 | -0.29% | 146,000 |
| Oct 2, 2024 | 31.07 | 31.38 | 31.01 | 31.29 | 31.29 | 0.22% | 42,200 |
| Oct 1, 2024 | 31.93 | 32.03 | 31.11 | 31.22 | 31.22 | -2.32% | 51,811 |
| Sep 30, 2024 | 31.82 | 32.16 | 31.73 | 31.96 | 31.96 | -0.03% | 57,100 |
| Sep 27, 2024 | 32.06 | 32.19 | 31.85 | 31.97 | 31.97 | 0.25% | 86,113 |
| Sep 26, 2024 | 32.00 | 32.00 | 31.42 | 31.89 | 31.89 | 0.82% | 53,427 |
| Sep 25, 2024 | 31.82 | 31.89 | 31.63 | 31.63 | 31.63 | -0.88% | 29,435 |
| Sep 24, 2024 | 31.99 | 32.00 | 31.70 | 31.91 | 31.91 | 0.35% | 41,000 |
| Sep 23, 2024 | 31.97 | 31.97 | 31.74 | 31.80 | 31.80 | -0.13% | 38,800 |
| Sep 20, 2024 | 31.76 | 31.94 | 31.54 | 31.84 | 31.84 | -0.19% | 33,600 |
| Sep 19, 2024 | 31.93 | 32.07 | 31.71 | 31.90 | 31.90 | 2.41% | 63,300 |
| Sep 18, 2024 | 31.34 | 31.65 | 30.99 | 31.15 | 31.15 | -0.35% | 133,500 |
| Sep 17, 2024 | 31.36 | 31.54 | 31.10 | 31.26 | 31.26 | 0.19% | 97,500 |
| Sep 16, 2024 | 31.03 | 31.33 | 31.02 | 31.20 | 31.20 | 0.45% | 97,900 |
| Sep 13, 2024 | 30.83 | 31.30 | 30.81 | 31.06 | 31.06 | 1.24% | 85,000 |
| Sep 12, 2024 | 30.57 | 30.83 | 30.36 | 30.68 | 30.68 | 0.72% | 87,843 |
| Sep 11, 2024 | 30.09 | 30.51 | 29.75 | 30.46 | 30.46 | 0.96% | 116,500 |
| Sep 10, 2024 | 30.43 | 30.43 | 29.87 | 30.17 | 30.17 | -0.53% | 51,300 |
| Sep 9, 2024 | 30.31 | 30.63 | 30.25 | 30.33 | 30.33 | 0.80% | 69,700 |
| Sep 6, 2024 | 30.92 | 31.00 | 29.97 | 30.09 | 30.09 | -2.08% | 183,102 |
| Sep 5, 2024 | 30.69 | 30.88 | 30.41 | 30.73 | 30.73 | -0.16% | 177,433 |
| Sep 4, 2024 | 30.50 | 31.05 | 30.42 | 30.78 | 30.78 | -0.36% | 178,907 |
| Sep 3, 2024 | 31.44 | 31.80 | 30.77 | 30.89 | 30.89 | -2.71% | 149,832 |
| Aug 30, 2024 | 31.99 | 32.04 | 31.47 | 31.75 | 31.75 | -0.22% | 51,905 |
| Aug 29, 2024 | 31.56 | 32.16 | 31.56 | 31.82 | 31.82 | 1.60% | 86,940 |
| Aug 28, 2024 | 31.65 | 31.77 | 31.16 | 31.32 | 31.32 | -1.60% | 128,228 |
| Aug 27, 2024 | 31.67 | 31.95 | 31.67 | 31.83 | 31.83 | -0.41% | 45,600 |
| Aug 26, 2024 | 31.91 | 32.18 | 31.82 | 31.96 | 31.96 | 0.57% | 126,500 |
| Aug 23, 2024 | 31.47 | 31.85 | 31.34 | 31.78 | 31.78 | 2.02% | 212,826 |
| Aug 22, 2024 | 31.82 | 31.83 | 31.14 | 31.15 | 31.15 | -1.89% | 79,500 |
| Aug 21, 2024 | 31.72 | 31.79 | 31.49 | 31.75 | 31.75 | 0.54% | 271,575 |
| Aug 20, 2024 | 31.72 | 31.83 | 31.43 | 31.58 | 31.58 | -0.47% | 164,500 |
| Aug 19, 2024 | 31.21 | 31.76 | 31.18 | 31.73 | 31.73 | 1.73% | 153,904 |
| Aug 16, 2024 | 30.92 | 31.21 | 30.92 | 31.19 | 31.19 | 0.22% | 53,424 |
| Aug 15, 2024 | 30.85 | 31.18 | 30.84 | 31.12 | 31.12 | 2.33% | 112,311 |
| Aug 14, 2024 | 30.50 | 30.63 | 30.20 | 30.41 | 30.41 | -0.23% | 131,300 |
| Aug 13, 2024 | 29.90 | 30.48 | 29.76 | 30.48 | 30.48 | 2.80% | 182,000 |
| Aug 12, 2024 | 29.94 | 29.94 | 29.52 | 29.65 | 29.65 | -0.34% | 78,400 |
| Aug 9, 2024 | 29.65 | 29.90 | 29.52 | 29.75 | 29.75 | 0.07% | 109,400 |
| Aug 8, 2024 | 29.36 | 29.77 | 29.03 | 29.73 | 29.73 | 2.66% | 130,514 |
| Aug 7, 2024 | 29.53 | 29.91 | 28.91 | 28.96 | 28.96 | 0.10% | 436,531 |
| Aug 6, 2024 | 29.08 | 29.29 | 28.79 | 28.93 | 28.93 | 0.17% | 502,732 |
| Aug 5, 2024 | 27.78 | 29.26 | 27.78 | 28.88 | 28.88 | -2.89% | 572,234 |
| Aug 2, 2024 | 29.77 | 29.85 | 29.15 | 29.74 | 29.74 | -3.03% | 609,916 |
| Aug 1, 2024 | 31.62 | 31.77 | 30.44 | 30.67 | 30.67 | -2.94% | 301,100 |
| Jul 31, 2024 | 31.93 | 32.05 | 31.53 | 31.60 | 31.60 | -0.25% | 162,809 |
| Jul 30, 2024 | 31.94 | 32.15 | 31.30 | 31.68 | 31.68 | -0.35% | 842,400 |
| Jul 29, 2024 | 32.23 | 32.32 | 31.74 | 31.79 | 31.79 | -0.90% | 84,734 |
| Jul 26, 2024 | 32.20 | 32.32 | 31.82 | 32.08 | 32.08 | 1.01% | 199,600 |
| Jul 25, 2024 | 31.19 | 32.37 | 31.10 | 31.76 | 31.76 | 2.25% | 227,812 |
| Jul 24, 2024 | 31.83 | 32.18 | 31.03 | 31.06 | 31.06 | -3.54% | 98,200 |
| Jul 23, 2024 | 31.84 | 32.40 | 31.80 | 32.20 | 32.20 | 0.97% | 125,800 |
| Jul 22, 2024 | 31.74 | 31.91 | 31.43 | 31.89 | 31.89 | 0.98% | 88,537 |
| Jul 19, 2024 | 31.44 | 31.68 | 31.28 | 31.58 | 31.58 | 0.10% | 84,314 |
| Jul 18, 2024 | 32.32 | 32.47 | 31.39 | 31.55 | 31.55 | -2.38% | 233,400 |
| Jul 17, 2024 | 32.16 | 32.56 | 31.99 | 32.32 | 32.32 | -0.89% | 110,835 |
| Jul 16, 2024 | 32.12 | 32.63 | 32.09 | 32.61 | 32.61 | 2.13% | 186,911 |
| Jul 15, 2024 | 31.74 | 32.17 | 31.55 | 31.93 | 31.93 | 1.11% | 102,322 |
| Jul 12, 2024 | 31.32 | 31.68 | 31.20 | 31.58 | 31.58 | 1.35% | 158,138 |
| Jul 11, 2024 | 30.95 | 31.50 | 30.95 | 31.16 | 31.16 | 1.80% | 471,055 |
| Jul 10, 2024 | 31.04 | 31.13 | 30.41 | 30.61 | 30.61 | -1.10% | 232,614 |
| Jul 9, 2024 | 31.50 | 31.56 | 30.80 | 30.95 | 30.95 | -1.96% | 213,602 |
| Jul 8, 2024 | 31.85 | 31.86 | 31.49 | 31.57 | 31.57 | -0.94% | 1,038,915 |
| Jul 5, 2024 | 31.57 | 31.93 | 31.53 | 31.87 | 31.87 | 0.79% | 83,029 |
| Jul 3, 2024 | 31.49 | 31.81 | 31.49 | 31.62 | 31.62 | 0.03% | 71,756 |
| Jul 2, 2024 | 31.51 | 31.78 | 31.45 | 31.61 | 31.61 | 0.03% | 148,500 |
| Jul 1, 2024 | 31.68 | 31.68 | 31.27 | 31.60 | 31.60 | 0.03% | 237,979 |
| Jun 28, 2024 | 31.41 | 31.62 | 31.35 | 31.59 | 31.59 | 1.06% | 128,332 |
| Jun 27, 2024 | 30.56 | 31.31 | 30.44 | 31.26 | 31.26 | 2.46% | 236,996 |
| Jun 26, 2024 | 30.15 | 30.56 | 30.15 | 30.51 | 30.51 | 0.79% | 219,309 |
| Jun 25, 2024 | 30.20 | 30.31 | 30.06 | 30.27 | 30.27 | 0.26% | 361,774 |
| Jun 24, 2024 | 30.11 | 30.36 | 30.10 | 30.19 | 30.19 | -0.33% | 252,566 |
| Jun 21, 2024 | 29.86 | 30.33 | 29.66 | 30.29 | 30.29 | 1.47% | 254,167 |
| Jun 20, 2024 | 29.72 | 29.85 | 29.63 | 29.85 | 29.85 | 0.17% | 166,841 |
| Jun 18, 2024 | 30.01 | 30.08 | 29.78 | 29.80 | 29.80 | -0.86% | 308,506 |
| Jun 17, 2024 | 30.08 | 30.18 | 29.79 | 30.06 | 30.06 | -0.63% | 191,640 |
| Jun 14, 2024 | 30.03 | 30.25 | 30.03 | 30.25 | 30.25 | 0.20% | 89,837 |
| Jun 13, 2024 | 31.05 | 31.05 | 30.12 | 30.19 | 30.19 | -2.46% | 121,400 |
| Jun 12, 2024 | 31.22 | 31.59 | 30.90 | 30.95 | 30.95 | 0.85% | 104,401 |
| Jun 11, 2024 | 30.46 | 30.72 | 30.37 | 30.69 | 30.69 | 0.10% | 181,244 |