WisdomTree, Inc. (FRA:1WT)
Germany · Delayed Price · Currency is EUR 14.35
+0.59 (4.33%)
Last updated: Jan 29, 2026, 12:50 PM CET
WisdomTree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -6.11% | - |
| Jan 29, 2026 | 14.02 | 14.35 | 14.02 | 14.33 | 14.33 | 4.14% | 1,312 |
| Jan 28, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.33% | - |
| Jan 27, 2026 | 13.52 | 13.80 | 13.52 | 13.80 | 13.80 | -0.36% | 200 |
| Jan 26, 2026 | 13.88 | 13.88 | 13.85 | 13.85 | 13.85 | 2.97% | 350 |
| Jan 23, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.64% | - |
| Jan 22, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 4.13% | - |
| Jan 21, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.31% | - |
| Jan 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Jan 19, 2026 | 12.85 | 13.10 | 12.85 | 13.10 | 13.10 | 7.87% | 120 |
| Jan 16, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.21% | - |
| Jan 15, 2026 | 11.89 | 12.12 | 11.89 | 12.12 | 12.12 | 6.60% | 207 |
| Jan 14, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -1.81% | - |
| Jan 13, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.85% | - |
| Jan 12, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.04% | - |
| Jan 9, 2026 | 11.18 | 11.36 | 11.18 | 11.36 | 11.36 | 1.93% | 215 |
| Jan 8, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -3.59% | - |
| Jan 7, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 4.43% | - |
| Jan 6, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 4.38% | - |
| Jan 5, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 2.71% | - |
| Jan 2, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.67% | - |
| Dec 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.38% | - |
| Dec 29, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -2.06% | - |
| Dec 23, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.14% | - |
| Dec 22, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 3.18% | - |
| Dec 19, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.24% | - |
| Dec 18, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.64% | - |
| Dec 17, 2025 | 9.86 | 10.05 | 9.86 | 10.05 | 10.05 | 2.51% | 41 |
| Dec 16, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.01% | - |
| Dec 15, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.59% | - |
| Dec 12, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.08% | - |
| Dec 11, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.98% | - |
| Dec 10, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.55% | - |
| Dec 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.57% | - |
| Dec 8, 2025 | 9.77 | 10.06 | 9.77 | 10.06 | 10.06 | 4.90% | 25 |
| Dec 5, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.18% | - |
| Dec 4, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.06% | - |
| Dec 3, 2025 | 9.29 | 9.47 | 9.29 | 9.47 | 9.47 | 1.11% | 300 |
| Dec 2, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.21% | - |
| Dec 1, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.76% | - |
| 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% | - |