WisdomTree, Inc. (FRA:1WT)
Germany · Delayed Price · Currency is EUR 17.60
+0.25 (1.44%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:1WT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.29% | - |
| Jul 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Jul 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.06% | - |
| Jul 15, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 2.42% | - |
| Jul 14, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.60% | - |
| Jul 13, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -3.20% | - |
| Jul 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 5.85% | - |
| Jul 9, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.25% | - |
| Jul 8, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% | - |
| Jul 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.91% | - |
| Jul 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.32% | - |
| Jul 3, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 2.29% | - |
| Jul 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 3.73% | - |
| Jul 1, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% | - |
| Jun 30, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.33% | - |
| Jun 29, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% | - |
| Jun 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.15% | - |
| Jun 25, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -2.19% | - |
| Jun 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Jun 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.58% | - |
| Jun 22, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | - |
| Jun 19, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.63% | - |
| Jun 18, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.32% | - |
| Jun 17, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Jun 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.29% | - |
| Jun 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Jun 12, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Jun 11, 2026 | 14.45 | 14.70 | 14.45 | 14.70 | 14.70 | -0.68% | 207 |
| Jun 10, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | -2.31% | 455 |
| Jun 9, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -3.19% | - |
| Jun 8, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -3.10% | - |
| Jun 5, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.57% | - |
| Jun 4, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Jun 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | - |
| Jun 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Jun 1, 2026 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | 5.10% | 100 |
| May 29, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -2.79% | 1 |
| May 28, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.52% | - |
| May 27, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.31% | - |
| May 26, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | - |
| May 25, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.30% | - |
| May 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| May 21, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.31% | - |
| May 20, 2026 | 16.10 | 16.35 | 16.10 | 16.35 | 16.35 | -0.91% | 1,222 |
| May 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.30% | - |
| May 18, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.78% | - |
| May 15, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.51% | - |
| May 14, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 4.73% | - |
| May 13, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -4.37% | - |
| May 12, 2026 | 16.35 | 16.60 | 16.35 | 16.60 | 16.57 | 2.79% | 121 |