WisdomTree International Adaptive Moving Average Fund (WIMA)

NASDAQ: WIMA · Real-Time Price · USD

41.93

+0.36 (0.86%)

At close: Jun 29, 2026, 4:00 PM EDT

41.93

0.00 (0.00%)

After-hours: Jun 29, 2026, 4:15 PM EDT

WIMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	41.56	41.71	41.56	41.57	-	-	84
Jun 26, 2026	41.56	41.63	41.56	41.57	41.57	-0.46%	2,231
Jun 25, 2026	41.83	41.83	41.76	41.76	41.76	0.78%	1,181
Jun 24, 2026	41.93	41.93	41.86	41.86	41.44	-0.17%	191
Jun 23, 2026	41.92	41.98	41.92	41.93	41.51	-1.78%	1,861
Jun 22, 2026	42.68	42.93	42.60	42.69	42.26	-0.14%	6,651
Jun 18, 2026	42.78	42.78	42.62	42.75	42.33	0.65%	6,039
Jun 17, 2026	42.98	42.98	42.48	42.48	42.05	-0.66%	206
Jun 16, 2026	42.84	42.84	42.76	42.76	42.33	0.22%	5,378
Jun 15, 2026	42.72	42.73	42.66	42.67	42.24	0.55%	2,456
Jun 12, 2026	42.49	42.49	42.44	42.44	42.01	0.25%	2,959
Jun 11, 2026	42.06	42.48	42.01	42.33	41.90	3.07%	6,967
Jun 10, 2026	41.22	41.22	41.07	41.07	40.65	-1.34%	7,709
Jun 9, 2026	41.43	41.63	41.43	41.63	41.21	-0.03%	789
Jun 8, 2026	41.73	41.74	41.63	41.64	41.22	0.64%	2,773
Jun 5, 2026	41.50	41.50	41.38	41.38	40.96	-2.48%	9,247
Jun 4, 2026	42.48	42.48	42.37	42.43	42.00	0.65%	1,067
Jun 3, 2026	42.27	42.27	42.16	42.16	41.73	-0.77%	4,691
Jun 2, 2026	42.50	42.62	42.46	42.48	42.05	0.62%	4,563
Jun 1, 2026	42.35	42.36	42.22	42.22	41.80	-0.26%	3,015
May 29, 2026	42.40	42.40	42.33	42.33	41.91	0.11%	1,793
May 28, 2026	42.32	42.33	42.26	42.29	41.86	-0.02%	18,503
May 27, 2026	42.24	42.29	42.24	42.29	41.87	-0.29%	152
May 26, 2026	42.41	42.42	42.31	42.42	41.99	0.95%	391
May 22, 2026	42.12	42.12	42.02	42.02	41.60	-0.04%	341
May 21, 2026	42.03	42.03	42.03	42.03	41.61	0.49%	101
May 20, 2026	41.83	41.83	41.83	41.83	41.41	1.46%	607
May 19, 2026	41.26	41.26	41.23	41.23	40.81	-0.52%	874
May 18, 2026	41.44	41.44	41.44	41.44	41.02	0.96%	20
May 15, 2026	41.10	41.10	41.05	41.05	40.63	-1.55%	2,060
May 14, 2026	41.72	41.76	41.69	41.69	41.27	-0.26%	1,737
May 13, 2026	41.77	41.80	41.77	41.80	41.38	0.64%	807
May 12, 2026	41.50	41.54	41.50	41.54	41.12	-0.51%	298
May 11, 2026	41.75	41.75	41.75	41.75	41.33	-0.27%	161
May 8, 2026	41.90	41.90	41.87	41.87	41.44	1.01%	585
May 7, 2026	41.52	41.52	41.45	41.45	41.03	-1.80%	1,011
May 6, 2026	42.18	42.21	42.18	42.21	41.78	2.72%	567
May 5, 2026	41.08	41.18	41.08	41.09	40.68	1.41%	986
May 4, 2026	40.89	40.89	40.45	40.52	40.11	-1.48%	1,096
May 1, 2026	41.28	41.32	41.13	41.13	40.72	-0.34%	2,892
Apr 30, 2026	41.29	41.29	41.24	41.27	40.86	2.63%	1,772
Apr 29, 2026	40.15	40.21	40.03	40.21	39.81	-1.07%	3,592
Apr 28, 2026	40.74	40.74	40.56	40.65	40.24	-0.47%	9,688
Apr 27, 2026	40.80	40.89	40.80	40.84	40.43	-0.31%	242
Apr 24, 2026	40.77	40.97	40.77	40.97	40.55	0.55%	5,115
Apr 23, 2026	40.78	40.78	40.74	40.74	40.33	-0.71%	729
Apr 22, 2026	40.98	41.11	40.98	41.03	40.62	0.37%	3,114
Apr 21, 2026	41.09	41.09	40.88	40.88	40.47	-2.09%	1,392
Apr 20, 2026	41.76	41.77	41.66	41.75	41.33	-0.45%	1,022
Apr 17, 2026	41.92	41.94	41.92	41.94	41.52	1.31%	658