WisdomTree, Inc. (FRA:1WT)
Germany · Delayed Price · Currency is EUR 20.00
+0.70 (3.63%)
At close: Sep 18, 2026
FRA:1WT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |