WisdomTree International Adaptive Moving Average Fund (WIMA)

NASDAQ: WIMA · Real-Time Price · USD

41.82

-1.17 (-2.71%)

At close: Nov 5, 2026, 4:00 PM EST

41.82

0.00 (0.00%)

After-hours: Nov 5, 2026, 4:15 PM EST

WIMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	42.08	42.08	41.82	41.82	41.82	-2.71%	1,331
Nov 4, 2026	42.99	42.99	42.98	42.98	42.98	2.60%	2,820
Nov 3, 2026	41.89	41.97	41.88	41.89	41.89	-0.58%	3,054
Nov 2, 2026	42.14	42.14	42.14	42.14	42.14	0.27%	67
Oct 30, 2026	41.92	42.04	41.91	42.02	42.02	-0.85%	5,569
Oct 29, 2026	42.31	42.38	42.30	42.38	42.38	0.60%	1,645
Oct 28, 2026	42.11	42.14	42.11	42.13	42.13	-0.01%	1,615
Oct 27, 2026	42.12	42.15	42.12	42.14	42.14	0.56%	1,768
Oct 26, 2026	41.99	41.99	41.90	41.90	41.90	0.27%	1,036
Oct 23, 2026	41.75	41.81	41.75	41.79	41.79	-0.47%	734
Oct 22, 2026	42.06	42.06	41.99	41.99	41.99	-0.81%	4,493
Oct 21, 2026	42.24	42.33	42.24	42.33	42.33	0.36%	898
Oct 20, 2026	42.18	42.26	42.18	42.18	42.18	0.83%	3,112
Oct 19, 2026	41.95	41.95	41.83	41.83	41.83	-0.62%	2,229
Oct 16, 2026	42.01	42.10	42.01	42.10	42.09	-0.23%	885
Oct 15, 2026	41.89	42.21	41.89	42.19	42.19	1.02%	1,183
Oct 14, 2026	41.79	41.81	41.71	41.76	41.76	-0.61%	1,932
Oct 13, 2026	42.11	42.11	42.02	42.02	42.02	0.43%	1,821
Oct 12, 2026	41.95	41.95	41.80	41.84	41.84	-0.24%	2,439
Oct 9, 2026	41.78	41.99	41.78	41.95	41.94	0.63%	2,350
Oct 8, 2026	41.59	41.73	41.59	41.68	41.68	-0.29%	1,691
Oct 7, 2026	41.67	41.81	41.67	41.81	41.80	-1.16%	205
Oct 6, 2026	42.31	42.31	42.25	42.30	42.29	0.25%	262
Oct 5, 2026	42.01	42.19	42.01	42.19	42.19	0.08%	1,233
Oct 2, 2026	42.15	42.16	42.03	42.16	42.16	1.08%	1,400
Oct 1, 2026	41.63	41.72	41.63	41.71	41.71	-1.14%	5,368
Sep 30, 2026	42.23	42.25	42.19	42.19	42.19	-0.49%	9,124
Sep 29, 2026	42.42	42.44	42.35	42.40	42.40	-0.56%	178,951
Sep 28, 2026	42.64	42.67	42.63	42.64	42.64	-0.29%	3,782
Sep 25, 2026	42.77	42.77	42.76	42.76	42.76	0.95%	4,428
Sep 24, 2026	42.69	42.69	42.59	42.64	42.36	-0.24%	1,124
Sep 23, 2026	42.79	42.79	42.70	42.74	42.46	-1.52%	8,075
Sep 22, 2026	43.42	43.42	43.38	43.40	43.11	0.20%	2,699
Sep 21, 2026	43.40	43.40	43.30	43.32	43.03	0.99%	3,039
Sep 18, 2026	42.74	42.89	42.74	42.89	42.60	-1.05%	469
Sep 17, 2026	43.33	43.37	43.33	43.35	43.06	1.10%	1,145
Sep 16, 2026	43.19	43.20	42.82	42.87	42.59	-0.49%	1,439
Sep 15, 2026	43.12	43.12	43.07	43.08	42.79	-0.46%	2,326
Sep 14, 2026	43.41	43.44	43.28	43.28	42.99	-0.71%	1,670
Sep 11, 2026	43.51	43.62	43.51	43.59	43.30	1.09%	4,015
Sep 10, 2026	43.15	43.15	43.05	43.12	42.83	-0.73%	3,619
Sep 9, 2026	43.55	43.55	43.44	43.44	43.15	-1.10%	1,165
Sep 8, 2026	44.13	44.13	43.92	43.92	43.63	-0.54%	938
Sep 4, 2026	44.13	44.16	44.11	44.16	43.86	-	368
Sep 3, 2026	44.15	44.23	44.15	44.16	43.87	1.16%	700
Sep 2, 2026	43.62	43.77	43.60	43.65	43.36	0.58%	10,098
Sep 1, 2026	43.46	43.46	43.40	43.40	43.11	-0.86%	2,713
Aug 31, 2026	43.77	43.78	43.72	43.78	43.49	-0.23%	586
Aug 28, 2026	44.03	44.03	43.86	43.88	43.58	-0.11%	1,686
Aug 27, 2026	43.89	43.94	43.80	43.93	43.63	-0.28%	4,218