WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	12.56	12.56	12.38	12.38	12.38	-0.89%	29
Oct 22, 2025	12.80	12.80	12.49	12.49	12.49	-3.73%	6,740
Oct 21, 2025	13.00	13.00	12.97	12.97	12.97	-0.05%	130
Oct 20, 2025	13.02	13.02	12.94	12.98	12.98	0.97%	364
Oct 17, 2025	12.83	12.89	12.77	12.86	12.86	-0.66%	121
Oct 16, 2025	13.20	13.20	12.94	12.94	12.94	-1.29%	1,958
Oct 15, 2025	13.60	13.60	13.11	13.11	13.11	-0.65%	78
Oct 14, 2025	13.20	13.20	13.20	13.20	13.20	-0.60%	33
Oct 13, 2025	13.29	13.29	13.08	13.28	13.28	-1.67%	503
Oct 10, 2025	13.41	13.50	13.41	13.50	13.50	2.09%	2,310
Oct 9, 2025	13.67	13.67	13.23	13.23	13.23	-4.06%	596
Oct 8, 2025	13.65	13.79	13.65	13.79	13.79	0.07%	66
Oct 7, 2025	13.88	13.89	13.78	13.78	13.78	-0.75%	158
Oct 6, 2025	13.75	13.88	13.75	13.88	13.88	3.34%	1,746
Oct 3, 2025	13.55	13.59	13.38	13.43	13.43	-0.07%	880
Oct 2, 2025	13.40	13.61	13.39	13.44	13.44	-1.47%	238
Oct 1, 2025	13.76	13.76	13.61	13.64	13.64	-1.59%	323
Sep 30, 2025	13.95	14.06	13.84	13.86	13.86	0.04%	732
Sep 29, 2025	13.98	13.98	13.75	13.86	13.86	-1.00%	2,428
Sep 26, 2025	14.18	14.18	14.00	14.00	14.00	-1.55%	1,685
Sep 25, 2025	14.15	14.26	14.15	14.22	14.22	-1.59%	150
Sep 24, 2025	14.77	14.81	14.45	14.45	14.45	-2.43%	225
Sep 23, 2025	14.60	14.81	14.60	14.81	14.81	1.13%	796
Sep 22, 2025	14.67	14.67	14.59	14.64	14.64	0.23%	596
Sep 19, 2025	14.75	14.75	14.53	14.61	14.61	1.81%	2,764
Sep 18, 2025	13.94	14.35	13.89	14.35	14.35	2.43%	417
Sep 17, 2025	13.86	14.01	13.86	14.01	14.01	1.60%	197
Sep 16, 2025	13.87	13.87	13.75	13.79	13.79	-1.57%	311
Sep 15, 2025	14.32	14.32	13.94	14.01	14.01	-0.45%	1,248
Sep 12, 2025	14.10	14.14	14.06	14.07	14.07	0.43%	1,134
Sep 11, 2025	13.82	14.03	13.82	14.01	14.01	2.17%	1,417
Sep 10, 2025	13.68	13.82	13.68	13.71	13.71	0.95%	1,239
Sep 9, 2025	13.56	13.61	13.56	13.58	13.58	-0.07%	6
Sep 8, 2025	13.46	13.63	13.46	13.59	13.59	3.31%	204
Sep 5, 2025	13.90	13.91	13.16	13.16	13.16	-3.42%	8,118
Sep 4, 2025	13.54	13.71	13.54	13.62	13.62	0.49%	1,985
Sep 3, 2025	13.50	13.56	13.50	13.56	13.56	1.07%	105
Sep 2, 2025	13.45	13.45	13.41	13.41	13.41	-2.25%	169
Aug 29, 2025	13.72	13.72	13.72	13.72	13.72	1.33%	39
Aug 28, 2025	13.73	13.73	13.54	13.54	13.54	0.83%	108
Aug 27, 2025	13.32	13.43	13.32	13.43	13.43	1.50%	182
Aug 26, 2025	13.15	13.23	13.15	13.23	13.23	-0.46%	48
Aug 25, 2025	13.27	13.29	13.27	13.29	13.29	0.19%	25
Aug 22, 2025	13.04	13.33	12.99	13.27	13.27	1.66%	1,454
Aug 21, 2025	12.88	13.05	12.88	13.05	13.05	-0.61%	231
Aug 20, 2025	13.39	13.40	13.10	13.13	13.13	-3.57%	802
Aug 19, 2025	13.62	13.68	13.62	13.62	13.62	0.04%	1,134
Aug 18, 2025	13.50	13.62	13.50	13.61	13.61	1.88%	3,220
Aug 15, 2025	13.42	13.42	13.36	13.36	13.36	-1.40%	9
Aug 14, 2025	13.65	13.65	13.55	13.55	13.55	0.62%	380