WisdomTree Efficient Rare Earth Plus Strategic Metals Fund (WDIG)
BATS: WDIG · Real-Time Price · USD
47.80
+2.11 (4.62%)
At close: Aug 21, 2026, 4:00 PM EDT
47.55
-0.25 (-0.53%)
After-hours: Aug 21, 2026, 8:00 PM EDT
WDIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 47.49 | 47.80 | 47.49 | 47.80 | 47.80 | 4.61% | 464 |
| Aug 20, 2026 | 45.27 | 45.69 | 45.27 | 45.69 | 45.69 | 0.02% | 817 |
| Aug 19, 2026 | 45.47 | 45.87 | 45.42 | 45.68 | 45.68 | 2.30% | 1,627 |
| Aug 18, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | -3.61% | 210 |
| Aug 17, 2026 | 46.20 | 46.37 | 46.20 | 46.33 | 46.33 | 0.21% | 750 |
| Aug 14, 2026 | 46.00 | 46.23 | 46.00 | 46.23 | 46.23 | 1.95% | 817 |
| Aug 13, 2026 | 45.55 | 45.55 | 45.35 | 45.35 | 45.35 | -2.27% | 683 |
| Aug 12, 2026 | 47.27 | 47.27 | 46.40 | 46.40 | 46.40 | 0.01% | 349 |
| Aug 11, 2026 | 46.76 | 46.76 | 46.29 | 46.39 | 46.39 | -0.43% | 475 |
| Aug 10, 2026 | 46.26 | 46.70 | 46.26 | 46.59 | 46.59 | 1.62% | 1,109 |
| Aug 7, 2026 | 45.82 | 45.88 | 45.56 | 45.85 | 45.85 | 3.63% | 1,731 |
| Aug 6, 2026 | 44.00 | 44.28 | 44.00 | 44.25 | 44.24 | -0.71% | 2,159 |
| Aug 5, 2026 | 44.32 | 44.61 | 44.32 | 44.56 | 44.56 | 4.76% | 393 |
| Aug 4, 2026 | 42.09 | 42.66 | 42.09 | 42.54 | 42.54 | 6.00% | 1,462 |
| Aug 3, 2026 | 40.15 | 40.15 | 40.13 | 40.13 | 40.13 | 1.59% | 1,239 |
| Jul 31, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.38% | 361 |
| Jul 30, 2026 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 4.99% | 189 |
| Jul 29, 2026 | 37.88 | 38.94 | 37.77 | 37.77 | 37.77 | -1.71% | 2,742 |
| Jul 28, 2026 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -3.73% | 347 |
| Jul 27, 2026 | 39.85 | 39.92 | 39.59 | 39.92 | 39.91 | 0.90% | 1,705 |
| Jul 24, 2026 | 39.78 | 39.79 | 39.56 | 39.56 | 39.56 | -1.44% | 424 |
| Jul 23, 2026 | 40.55 | 40.55 | 39.98 | 40.14 | 40.14 | -2.58% | 2,470 |
| Jul 22, 2026 | 41.52 | 41.52 | 41.20 | 41.20 | 41.20 | 1.30% | 1,159 |
| Jul 21, 2026 | 39.57 | 40.67 | 39.57 | 40.67 | 40.67 | 5.11% | 3,989 |
| Jul 20, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.64% | 230 |
| Jul 17, 2026 | 39.05 | 39.05 | 38.95 | 38.95 | 38.94 | -0.86% | 333 |
| Jul 16, 2026 | 39.99 | 39.99 | 39.28 | 39.28 | 39.28 | -4.18% | 906 |
| Jul 15, 2026 | 41.60 | 41.60 | 40.99 | 40.99 | 40.99 | -1.37% | 1,634 |
| Jul 14, 2026 | 41.48 | 41.76 | 41.34 | 41.56 | 41.56 | 3.09% | 2,902 |
| Jul 13, 2026 | 40.08 | 40.32 | 40.08 | 40.32 | 40.32 | -3.49% | 738 |
| Jul 10, 2026 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 0.85% | 370 |
| Jul 9, 2026 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 3.07% | 90 |
| Jul 8, 2026 | 40.03 | 40.19 | 40.03 | 40.19 | 40.19 | -1.96% | 702 |
| Jul 7, 2026 | 41.57 | 41.57 | 40.99 | 40.99 | 40.99 | -4.20% | 1,322 |
| Jul 6, 2026 | 42.74 | 42.95 | 42.74 | 42.79 | 42.79 | 2.11% | 2,429 |
| Jul 2, 2026 | 42.31 | 42.31 | 41.51 | 41.91 | 41.91 | -0.31% | 1,065 |
| Jul 1, 2026 | 42.93 | 43.07 | 42.04 | 42.04 | 42.04 | -1.62% | 1,688 |
| Jun 30, 2026 | 42.30 | 42.80 | 42.30 | 42.73 | 42.73 | 2.02% | 1,285 |
| Jun 29, 2026 | 41.70 | 41.88 | 41.70 | 41.88 | 41.88 | -1.16% | 534 |
| Jun 26, 2026 | 42.53 | 42.54 | 42.17 | 42.37 | 42.37 | 0.32% | 722 |
| Jun 25, 2026 | 42.53 | 42.59 | 42.24 | 42.24 | 42.24 | 0.64% | 1,055 |
| Jun 24, 2026 | 42.72 | 42.91 | 41.97 | 41.97 | 41.97 | -5.28% | 2,591 |
| Jun 23, 2026 | 44.88 | 45.24 | 44.26 | 44.31 | 44.31 | -7.79% | 3,641 |
| Jun 22, 2026 | 48.32 | 48.32 | 48.00 | 48.05 | 48.05 | -0.36% | 876 |
| Jun 18, 2026 | 49.00 | 49.00 | 48.14 | 48.23 | 48.23 | -1.23% | 3,263 |
| Jun 17, 2026 | 50.35 | 50.35 | 48.83 | 48.83 | 48.83 | -1.20% | 538 |
| Jun 16, 2026 | 49.65 | 49.65 | 49.42 | 49.42 | 49.42 | 0.29% | 430 |
| Jun 15, 2026 | 49.60 | 49.74 | 49.23 | 49.28 | 49.28 | 2.41% | 1,945 |
| Jun 12, 2026 | 47.40 | 48.23 | 47.40 | 48.12 | 48.12 | 2.63% | 522 |
| Jun 11, 2026 | 44.08 | 46.89 | 44.08 | 46.89 | 46.89 | 7.76% | 1,137 |