WisdomTree, Inc. (FRA:1WT)
Germany · Delayed Price · Currency is EUR 18.75
-0.35 (-1.83%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:1WT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -1.83% | 2,000 |
| Oct 22, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Oct 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.33% | - |
| Oct 20, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.79% | - |
| Oct 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Oct 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.69% | - |
| Oct 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Oct 14, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.05% | - |
| Oct 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.99% | - |
| Oct 12, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - | - |
| Oct 9, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.50% | - |
| Oct 8, 2026 | 20.70 | 20.70 | 20.20 | 20.20 | 20.20 | -5.61% | 2,000 |
| Oct 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -1.38% | - |
| Oct 6, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% | - |
| Oct 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | 10 |
| Oct 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Oct 1, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -0.47% | 115 |
| Sep 30, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.43% | - |
| Sep 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Sep 28, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Sep 25, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 2.42% | 5 |
| Sep 24, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.49% | - |
| Sep 23, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.49% | - |
| Sep 22, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.99% | - |
| Sep 21, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% | - |
| Sep 18, 2026 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 3.63% | 2,000 |
| Sep 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Sep 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.78% | - |
| Sep 15, 2026 | 19.60 | 19.60 | 19.15 | 19.15 | 19.15 | -6.59% | 900 |
| Sep 14, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.44% | - |
| Sep 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.46% | - |
| Sep 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.44% | - |
| Sep 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.35% | - |
| Sep 8, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - | 100 |
| Sep 7, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% | - |
| Sep 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.43% | - |
| Sep 3, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -3.33% | - |
| Sep 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | 10 |
| Sep 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.44% | - |
| Aug 31, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -3.24% | - |
| Aug 28, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | - |
| Aug 27, 2026 | 21.10 | 21.50 | 21.10 | 21.50 | 21.50 | 2.87% | 130 |
| Aug 26, 2026 | 20.60 | 20.90 | 20.60 | 20.90 | 20.90 | 2.96% | 910 |
| 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% | - |