WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	13.93	13.93	13.93	13.93	13.93	-2.55%	-
Feb 19, 2026	14.29	14.29	14.29	14.29	14.29	0.81%	-
Feb 18, 2026	13.87	14.18	13.87	14.18	14.18	3.85%	100
Feb 17, 2026	13.65	13.65	13.65	13.65	13.65	-0.07%	-
Feb 16, 2026	13.66	13.66	13.66	13.66	13.66	0.15%	-
Feb 13, 2026	13.64	13.64	13.64	13.64	13.64	1.56%	-
Feb 12, 2026	13.43	13.43	13.43	13.43	13.43	-0.41%	-
Feb 11, 2026	13.49	13.49	13.49	13.49	13.49	1.39%	-
Feb 10, 2026	13.30	13.30	13.30	13.30	13.27	1.18%	-
Feb 9, 2026	13.15	13.15	13.15	13.15	13.12	-0.15%	-
Feb 6, 2026	13.00	13.17	13.00	13.17	13.14	-3.38%	10
Feb 5, 2026	13.63	13.63	13.63	13.63	13.60	-3.09%	-
Feb 4, 2026	13.78	14.06	13.78	14.06	14.03	4.57%	20
Feb 3, 2026	13.45	13.45	13.45	13.45	13.42	-1.83%	-
Feb 2, 2026	13.70	13.70	13.70	13.70	13.67	1.82%	5
Jan 30, 2026	13.45	13.45	13.45	13.45	13.42	-6.11%	-
Jan 29, 2026	14.02	14.35	14.02	14.33	14.30	4.14%	1,312
Jan 28, 2026	13.76	13.76	13.76	13.76	13.73	-0.33%	-
Jan 27, 2026	13.52	13.80	13.52	13.80	13.77	-0.36%	200
Jan 26, 2026	13.88	13.88	13.85	13.85	13.82	2.97%	350
Jan 23, 2026	13.45	13.45	13.45	13.45	13.42	0.64%	-
Jan 22, 2026	13.37	13.37	13.37	13.37	13.34	4.13%	-
Jan 21, 2026	12.84	12.84	12.84	12.84	12.81	0.31%	-
Jan 20, 2026	12.80	12.80	12.80	12.80	12.77	-2.29%	-
Jan 19, 2026	12.85	13.10	12.85	13.10	13.07	7.87%	120
Jan 16, 2026	12.14	12.14	12.14	12.14	12.12	0.21%	-
Jan 15, 2026	11.89	12.12	11.89	12.12	12.09	6.60%	207
Jan 14, 2026	11.37	11.37	11.37	11.37	11.34	-1.81%	-
Jan 13, 2026	11.58	11.58	11.58	11.58	11.55	1.85%	-
Jan 12, 2026	11.37	11.37	11.37	11.37	11.34	0.04%	-
Jan 9, 2026	11.18	11.36	11.18	11.36	11.34	1.93%	215
Jan 8, 2026	11.15	11.15	11.15	11.15	11.12	-3.59%	-
Jan 7, 2026	11.56	11.56	11.56	11.56	11.54	4.43%	-
Jan 6, 2026	11.07	11.07	11.07	11.07	11.05	4.38%	-
Jan 5, 2026	10.61	10.61	10.61	10.61	10.58	2.71%	-
Jan 2, 2026	10.33	10.33	10.33	10.33	10.31	-0.67%	-
Dec 30, 2025	10.40	10.40	10.40	10.40	10.38	-0.38%	-
Dec 29, 2025	10.44	10.44	10.44	10.44	10.42	-2.06%	-
Dec 23, 2025	10.66	10.66	10.66	10.66	10.63	1.14%	-
Dec 22, 2025	10.54	10.54	10.54	10.54	10.52	3.18%	-
Dec 19, 2025	10.21	10.21	10.21	10.21	10.19	2.24%	-
Dec 18, 2025	9.99	9.99	9.99	9.99	9.97	-0.64%	-
Dec 17, 2025	9.86	10.05	9.86	10.05	10.03	2.51%	41
Dec 16, 2025	9.80	9.80	9.80	9.80	9.79	-2.01%	-
Dec 15, 2025	10.01	10.01	10.01	10.01	9.99	1.59%	-
Dec 12, 2025	9.85	9.85	9.85	9.85	9.83	-0.08%	-
Dec 11, 2025	9.86	9.86	9.86	9.86	9.84	-1.98%	-
Dec 10, 2025	10.06	10.06	10.06	10.06	10.04	1.55%	-
Dec 9, 2025	9.90	9.90	9.90	9.90	9.88	-1.57%	-
Dec 8, 2025	9.77	10.06	9.77	10.06	10.04	4.90%	25