WisdomTree, Inc. (FRA:1WT)
Germany · Delayed Price · Currency is EUR 20.90
+0.60 (2.96%)
Last updated: Aug 26, 2026, 3:20 PM CET
FRA:1WT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | - | 1.48% | - |
| Aug 25, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.75% | - |
| Aug 24, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 3.91% | - |
| Aug 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Aug 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.77% | - |
| Aug 19, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -1.01% | - |
| Aug 18, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.02% | - |
| Aug 17, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.26% | - |
| Aug 14, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.26% | 120 |
| Aug 13, 2026 | 19.55 | 19.95 | 19.55 | 19.95 | 19.95 | 5.56% | 120 |
| Aug 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.17% | - |
| Aug 11, 2026 | 19.05 | 19.20 | 19.05 | 19.15 | 19.12 | 4.64% | 110 |
| Aug 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.28 | -0.81% | - |
| Aug 7, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.43 | -2.38% | - |
| Aug 6, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.87 | -1.82% | - |
| Aug 5, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.22 | -2.04% | - |
| Aug 4, 2026 | 18.10 | 19.65 | 18.10 | 19.65 | 19.62 | 15.93% | 5 |
| Aug 3, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.93 | 4.63% | 5 |
| Jul 31, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.18 | 2.21% | - |
| Jul 30, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.83 | -2.16% | - |
| Jul 29, 2026 | 16.85 | 16.85 | 16.20 | 16.20 | 16.18 | -5.54% | 931 |
| Jul 28, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.13 | 1.18% | - |
| Jul 27, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.93 | -1.17% | - |
| Jul 24, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.13 | -0.58% | - |
| Jul 23, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.23 | -3.63% | - |
| Jul 22, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.88 | 1.70% | - |
| Jul 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.58 | 1.44% | - |
| Jul 20, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.33 | -0.29% | - |
| Jul 17, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.38 | 0.58% | - |
| Jul 16, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.28 | 2.06% | - |
| Jul 15, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.93 | 2.42% | - |
| Jul 14, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.53 | -0.60% | - |
| Jul 13, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.63 | -3.20% | - |
| Jul 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.18 | 5.85% | - |
| Jul 9, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.23 | 1.25% | - |
| Jul 8, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.03 | 0.31% | - |
| Jul 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.98 | 1.91% | - |
| Jul 6, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.68 | 0.32% | - |
| Jul 3, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.63 | 2.29% | - |
| Jul 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.28 | 3.73% | - |
| Jul 1, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.73 | -0.67% | - |
| Jun 30, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.83 | -1.33% | - |
| Jun 29, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.03 | 0.33% | - |
| Jun 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.98 | -4.15% | - |
| Jun 25, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.63 | -2.19% | - |
| Jun 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.98 | -0.62% | - |
| Jun 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.08 | 1.58% | - |
| Jun 22, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.83 | - | - |
| Jun 19, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.83 | 0.63% | - |
| Jun 18, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.73 | -0.32% | - |