WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	16.23	16.46	16.06	16.14	16.14	2.16%	6,635
Feb 11, 2026	16.36	16.83	15.56	15.80	15.80	-1.51%	10,883
Feb 10, 2026	16.12	16.35	15.98	16.04	16.01	0.51%	5,222
Feb 9, 2026	15.89	16.01	15.58	15.96	15.93	3.43%	6,776
Feb 6, 2026	15.90	15.90	15.43	15.43	15.40	-0.64%	822
Feb 5, 2026	16.12	16.35	15.45	15.53	15.50	-3.45%	5,686
Feb 4, 2026	16.45	16.70	16.09	16.09	16.06	-0.22%	2,116
Feb 3, 2026	16.24	16.35	15.97	16.12	16.09	1.05%	8,042
Feb 2, 2026	15.80	16.50	15.80	15.95	15.92	0.14%	74,578
Jan 30, 2026	16.85	16.85	15.70	15.93	15.90	-3.45%	65,821
Jan 29, 2026	17.12	17.15	16.45	16.50	16.47	-2.13%	22,219
Jan 28, 2026	16.75	16.98	16.31	16.86	16.83	4.58%	3,770
Jan 27, 2026	16.14	16.14	16.12	16.12	16.09	1.03%	43,810
Jan 26, 2026	16.44	16.52	15.95	15.96	15.93	-1.32%	2,342
Jan 23, 2026	16.24	16.30	15.99	16.17	16.14	0.17%	766
Jan 22, 2026	15.89	16.14	15.89	16.14	16.11	2.62%	1,680
Jan 21, 2026	15.22	15.73	15.22	15.73	15.70	4.50%	9,178
Jan 20, 2026	14.90	15.18	14.87	15.05	15.02	-0.09%	8,725
Jan 16, 2026	14.18	15.11	14.18	15.07	15.04	6.16%	1,115
Jan 15, 2026	14.00	14.21	13.95	14.19	14.16	3.70%	869
Jan 14, 2026	13.39	13.69	13.35	13.69	13.66	1.06%	412
Jan 13, 2026	13.73	13.73	13.50	13.54	13.52	-1.29%	758
Jan 12, 2026	13.31	13.72	13.31	13.72	13.69	2.61%	2,430
Jan 9, 2026	13.13	13.37	13.11	13.37	13.34	1.80%	211
Jan 8, 2026	13.26	13.28	13.13	13.13	13.11	-2.39%	610
Jan 7, 2026	13.58	13.58	13.35	13.45	13.43	0.48%	680
Jan 6, 2026	13.14	13.39	13.14	13.39	13.36	2.32%	1,490
Jan 5, 2026	12.63	13.09	12.50	13.09	13.06	5.27%	2,769
Jan 2, 2026	12.20	12.44	12.20	12.43	12.41	1.45%	65
Dec 31, 2025	12.43	12.43	12.25	12.25	12.23	-1.98%	1,615
Dec 30, 2025	12.39	12.54	12.39	12.50	12.48	2.00%	60
Dec 29, 2025	12.40	12.40	12.26	12.26	12.23	-2.11%	386
Dec 24, 2025	12.56	12.57	12.44	12.52	12.50	-1.50%	154
Dec 23, 2025	12.64	12.71	12.64	12.71	12.69	0.53%	45
Dec 22, 2025	12.44	12.69	12.44	12.64	12.62	2.86%	1,653
Dec 19, 2025	12.10	12.29	12.00	12.29	12.27	2.07%	560
Dec 18, 2025	11.95	12.04	11.95	12.04	12.02	2.65%	649
Dec 16, 2025	11.73	11.73	11.73	11.73	11.71	-0.41%	306
Dec 15, 2025	11.90	11.90	11.75	11.78	11.76	-0.31%	1,616
Dec 12, 2025	11.70	11.82	11.70	11.82	11.79	1.41%	423
Dec 11, 2025	11.70	11.70	11.65	11.65	11.63	-0.08%	26
Dec 10, 2025	11.82	11.82	11.62	11.66	11.64	-1.42%	130
Dec 9, 2025	11.60	11.83	11.60	11.83	11.81	1.57%	251
Dec 8, 2025	11.54	11.74	11.54	11.65	11.62	2.55%	740
Dec 5, 2025	11.40	11.41	11.34	11.36	11.33	0.89%	3,543
Dec 4, 2025	11.22	11.26	11.17	11.26	11.23	1.40%	321
Dec 3, 2025	11.00	11.10	10.91	11.10	11.08	-0.31%	3,848
Dec 2, 2025	10.96	11.14	10.96	11.14	11.11	1.27%	64
Dec 1, 2025	10.95	11.00	10.84	11.00	10.97	0.33%	74
Nov 28, 2025	10.92	10.96	10.92	10.96	10.94	-1.00%	30