WisdomTree International Adaptive Moving Average Fund (WIMA)

NASDAQ: WIMA · Real-Time Price · USD

43.38

+0.06 (0.15%)

At close: Sep 22, 2026, 4:00 PM EDT

43.40

+0.02 (0.05%)

After-hours: Sep 22, 2026, 4:15 PM EDT

WIMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	43.31	43.42	43.31	43.32	-	-	11
Sep 21, 2026	43.40	43.40	43.30	43.32	43.32	0.99%	3,039
Sep 18, 2026	42.74	42.89	42.74	42.89	42.89	-1.05%	469
Sep 17, 2026	43.33	43.37	43.33	43.35	43.35	1.10%	1,145
Sep 16, 2026	43.19	43.20	42.82	42.87	42.87	-0.49%	1,439
Sep 15, 2026	43.12	43.12	43.07	43.08	43.08	-0.46%	2,325
Sep 14, 2026	43.41	43.44	43.28	43.28	43.28	-0.71%	1,670
Sep 11, 2026	43.51	43.62	43.51	43.59	43.59	1.09%	4,015
Sep 10, 2026	43.15	43.15	43.05	43.12	43.12	-0.73%	3,619
Sep 9, 2026	43.55	43.55	43.44	43.44	43.44	-1.10%	1,165
Sep 8, 2026	44.13	44.13	43.92	43.92	43.92	-0.54%	938
Sep 4, 2026	44.13	44.16	44.11	44.16	44.16	-	368
Sep 3, 2026	44.15	44.23	44.15	44.16	44.16	1.16%	700
Sep 2, 2026	43.62	43.77	43.60	43.65	43.65	0.58%	10,098
Sep 1, 2026	43.46	43.46	43.40	43.40	43.40	-0.86%	2,713
Aug 31, 2026	43.77	43.78	43.72	43.78	43.78	-0.23%	586
Aug 28, 2026	44.03	44.03	43.86	43.88	43.88	-0.11%	1,686
Aug 27, 2026	43.89	43.94	43.80	43.93	43.93	-0.28%	4,218
Aug 26, 2026	44.10	44.10	43.99	44.05	44.05	-0.47%	1,182
Aug 25, 2026	44.23	44.26	44.19	44.26	44.26	0.61%	2,500
Aug 24, 2026	44.06	44.06	43.99	43.99	43.99	-0.15%	589
Aug 21, 2026	44.05	44.14	44.05	44.06	44.06	0.91%	6,896
Aug 20, 2026	43.67	43.67	43.57	43.66	43.66	-0.33%	1,096
Aug 19, 2026	43.78	43.83	43.78	43.80	43.80	0.30%	403
Aug 18, 2026	43.73	43.75	43.67	43.67	43.67	-0.94%	500
Aug 17, 2026	44.04	44.10	44.04	44.09	44.09	-0.24%	3,597
Aug 14, 2026	44.20	44.24	44.18	44.19	44.19	-0.08%	1,883
Aug 13, 2026	44.21	44.23	44.21	44.23	44.23	0.22%	306
Aug 12, 2026	44.13	44.20	44.13	44.14	44.13	0.21%	4,515
Aug 11, 2026	44.07	44.07	43.96	44.04	44.04	0.04%	1,192
Aug 10, 2026	44.03	44.03	44.03	44.03	44.03	-0.47%	93
Aug 7, 2026	44.17	44.23	44.12	44.23	44.23	1.08%	1,127
Aug 6, 2026	43.79	43.79	43.76	43.76	43.76	0.04%	460
Aug 5, 2026	43.82	43.86	43.74	43.74	43.74	0.09%	853
Aug 4, 2026	43.70	43.70	43.70	43.70	43.70	1.05%	103
Aug 3, 2026	43.24	43.29	43.24	43.25	43.25	0.32%	382
Jul 31, 2026	43.11	43.11	43.11	43.11	43.11	-0.67%	52
Jul 30, 2026	43.33	43.40	43.30	43.40	43.40	2.84%	585
Jul 29, 2026	42.50	42.50	42.20	42.20	42.20	-0.49%	1,733
Jul 28, 2026	42.40	42.41	42.40	42.41	42.41	0.16%	254
Jul 27, 2026	42.22	42.34	42.22	42.34	42.34	0.47%	301
Jul 24, 2026	42.23	42.23	42.15	42.15	42.15	0.64%	312
Jul 23, 2026	41.93	42.00	41.79	41.88	41.88	-1.34%	4,971
Jul 22, 2026	42.53	42.53	42.45	42.45	42.45	0.18%	3,762
Jul 21, 2026	42.33	42.37	42.33	42.37	42.37	1.34%	335
Jul 20, 2026	42.09	42.09	41.81	41.81	41.81	-0.77%	1,963
Jul 17, 2026	42.05	42.14	42.05	42.14	42.13	-0.44%	298
Jul 16, 2026	42.41	42.41	42.30	42.32	42.32	-0.61%	2,329
Jul 15, 2026	42.67	42.67	42.58	42.58	42.58	0.49%	459
Jul 14, 2026	42.33	42.37	42.33	42.37	42.37	0.78%	785