WisdomTree, Inc. (FRA:1WT)
Germany · Delayed Price · Currency is EUR 9.42
+0.05 (0.53%)
At close: Nov 28, 2025
WisdomTree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.53% | - |
| Nov 27, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.57% | - |
| Nov 26, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.38% | - |
| Nov 25, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.86% | - |
| Nov 24, 2025 | 9.62 | 9.62 | 9.54 | 9.54 | 9.54 | 3.38% | 563 |
| Nov 21, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.86% | - |
| Nov 20, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.13% | - |
| Nov 19, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.66% | - |
| Nov 18, 2025 | 9.39 | 9.43 | 9.39 | 9.43 | 9.43 | -1.83% | 10 |
| Nov 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.88% | - |
| Nov 14, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.47% | - |
| Nov 13, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -3.55% | - |
| Nov 12, 2025 | 10.12 | 10.30 | 10.12 | 10.30 | 10.30 | 1.98% | 316 |
| Nov 11, 2025 | 10.06 | 10.18 | 10.06 | 10.10 | 10.07 | 0.95% | 1,463 |
| Nov 10, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | -0.25% | - |
| Nov 7, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.00 | -1.86% | - |
| Nov 6, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | 1.39% | - |
| Nov 5, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.05 | -1.37% | - |
| Nov 4, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | -0.87% | - |
| Nov 3, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.28 | 3.83% | - |
| Oct 31, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.90 | -0.75% | - |
| Oct 30, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.98 | -3.15% | - |
| Oct 29, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.30 | -0.48% | - |
| Oct 28, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.35 | - | - |
| Oct 27, 2025 | 10.52 | 10.52 | 10.38 | 10.38 | 10.35 | -2.54% | 190 |
| Oct 24, 2025 | 10.55 | 10.65 | 10.55 | 10.65 | 10.62 | -0.84% | 471 |
| Oct 23, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.71 | -1.78% | - |
| Oct 22, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.91 | -1.49% | - |
| Oct 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.07 | 0.82% | - |
| Oct 20, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 10.98 | -0.68% | - |
| Oct 17, 2025 | 10.94 | 11.09 | 10.94 | 11.09 | 11.06 | 0.77% | 190 |
| Oct 16, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 10.97 | -3.80% | 40 |
| Oct 15, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.41 | 1.78% | - |
| Oct 14, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.21 | -1.23% | - |
| Oct 13, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.35 | -0.04% | - |
| Oct 10, 2025 | 11.44 | 11.44 | 11.38 | 11.38 | 11.35 | -2.19% | 100 |
| Oct 9, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.61 | -1.40% | - |
| Oct 8, 2025 | 11.55 | 11.80 | 11.55 | 11.80 | 11.77 | 0.64% | 3,465 |
| Oct 7, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.69 | 1.47% | - |
| Oct 6, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.53 | 2.62% | - |
| Oct 3, 2025 | 11.30 | 11.30 | 11.26 | 11.26 | 11.23 | -1.66% | 11 |
| Oct 2, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.42 | -3.42% | - |
| Oct 1, 2025 | 11.64 | 11.86 | 11.64 | 11.86 | 11.82 | 1.24% | 315 |
| Sep 30, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.68 | -0.68% | - |
| Sep 29, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.76 | -1.83% | - |
| Sep 26, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 11.98 | -1.03% | - |
| Sep 25, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.10 | -1.54% | - |
| Sep 24, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.29 | 0.12% | - |
| Sep 23, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.28 | -0.40% | - |
| Sep 22, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.33 | 2.36% | - |