WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	12.64	12.71	12.64	12.71	12.71	0.53%	45
Dec 22, 2025	12.44	12.69	12.44	12.64	12.64	2.86%	1,653
Dec 19, 2025	12.10	12.29	12.00	12.29	12.29	2.07%	560
Dec 18, 2025	11.95	12.04	11.95	12.04	12.04	2.65%	649
Dec 16, 2025	11.73	11.73	11.73	11.73	11.73	-0.41%	306
Dec 15, 2025	11.90	11.90	11.75	11.78	11.78	-0.31%	1,616
Dec 12, 2025	11.70	11.82	11.70	11.82	11.82	1.41%	423
Dec 11, 2025	11.70	11.70	11.65	11.65	11.65	-0.08%	26
Dec 10, 2025	11.82	11.82	11.62	11.66	11.66	-1.42%	130
Dec 9, 2025	11.60	11.83	11.60	11.83	11.83	1.57%	251
Dec 8, 2025	11.54	11.74	11.54	11.65	11.65	2.55%	740
Dec 5, 2025	11.40	11.41	11.34	11.36	11.36	0.89%	3,543
Dec 4, 2025	11.22	11.26	11.17	11.26	11.26	1.40%	321
Dec 3, 2025	11.00	11.10	10.91	11.10	11.10	-0.31%	3,848
Dec 2, 2025	10.96	11.14	10.96	11.14	11.14	1.27%	64
Dec 1, 2025	10.95	11.00	10.84	11.00	11.00	0.33%	74
Nov 28, 2025	10.92	10.96	10.92	10.96	10.96	-1.00%	30
Nov 26, 2025	11.00	11.07	11.00	11.07	11.07	0.87%	6
Nov 25, 2025	10.98	10.98	10.98	10.98	10.98	-1.21%	126
Nov 24, 2025	11.06	11.11	11.06	11.11	11.11	3.16%	902
Nov 21, 2025	10.79	10.79	10.77	10.77	10.77	-0.21%	8
Nov 20, 2025	11.04	11.04	10.76	10.79	10.79	-1.63%	1,121
Nov 19, 2025	11.13	11.16	10.97	10.97	10.97	-0.71%	103
Nov 18, 2025	10.97	11.05	10.97	11.05	11.05	0.25%	105
Nov 17, 2025	11.20	11.35	11.02	11.02	11.02	-2.74%	1,041
Nov 14, 2025	11.35	11.39	11.31	11.33	11.33	-0.90%	663
Nov 13, 2025	11.54	11.54	11.44	11.44	11.44	-1.97%	18
Nov 12, 2025	11.77	11.77	11.66	11.67	11.67	-1.02%	23
Nov 11, 2025	11.71	11.79	11.71	11.79	11.76	0.26%	35
Nov 10, 2025	11.71	11.76	11.66	11.76	11.73	1.52%	866
Nov 7, 2025	11.59	11.60	11.58	11.58	11.55	-1.20%	111
Nov 6, 2025	11.82	11.88	11.65	11.72	11.69	-1.03%	239
Nov 5, 2025	11.68	11.85	11.68	11.84	11.81	0.19%	1,275
Nov 4, 2025	11.85	11.85	11.82	11.82	11.79	-1.16%	8
Nov 3, 2025	12.15	12.19	11.83	11.96	11.93	-0.47%	101
Oct 31, 2025	11.95	12.10	11.87	12.02	11.98	3.33%	3,521
Oct 30, 2025	11.75	11.86	11.61	11.63	11.60	-2.92%	1,911
Oct 29, 2025	12.23	12.23	11.98	11.98	11.95	-0.47%	114
Oct 28, 2025	12.23	12.29	12.04	12.04	12.00	-1.10%	269
Oct 27, 2025	12.32	12.35	12.01	12.17	12.14	-1.70%	253
Oct 23, 2025	12.56	12.56	12.38	12.38	12.35	-0.89%	29
Oct 22, 2025	12.80	12.80	12.49	12.49	12.46	-3.73%	6,740
Oct 21, 2025	13.00	13.00	12.97	12.97	12.94	-0.05%	130
Oct 20, 2025	13.02	13.02	12.94	12.98	12.95	0.97%	364
Oct 17, 2025	12.83	12.89	12.77	12.86	12.82	-0.66%	121
Oct 16, 2025	13.20	13.20	12.94	12.94	12.91	-1.29%	1,958
Oct 15, 2025	13.60	13.60	13.11	13.11	13.08	-0.65%	78
Oct 14, 2025	13.20	13.20	13.20	13.20	13.16	-0.60%	33
Oct 13, 2025	13.29	13.29	13.08	13.28	13.24	-1.67%	503
Oct 10, 2025	13.41	13.50	13.41	13.50	13.47	2.09%	2,310