WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	13.87	13.87	13.75	13.75	13.75	-1.86%	308
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
Aug 13, 2025	13.54	13.62	13.47	13.47	13.47	-1.54%	548
Aug 12, 2025	12.95	13.77	12.95	13.68	13.65	1.98%	2,758
Aug 11, 2025	13.26	13.41	13.22	13.41	13.38	1.66%	55
Aug 8, 2025	13.19	13.19	13.19	13.19	13.16	1.00%	19
Aug 7, 2025	13.18	13.18	13.06	13.06	13.03	1.56%	322
Aug 6, 2025	12.82	12.86	12.82	12.86	12.83	1.50%	44
Aug 5, 2025	12.73	12.74	12.67	12.67	12.64	0.07%	233
Aug 4, 2025	12.62	12.70	12.59	12.66	12.63	2.75%	466
Aug 1, 2025	11.70	12.32	11.65	12.32	12.29	-7.02%	2,822
Jul 31, 2025	13.50	13.50	13.25	13.25	13.22	-1.74%	1,247
Jul 30, 2025	13.44	13.49	13.44	13.49	13.46	0.78%	446
Jul 29, 2025	13.56	13.56	13.37	13.38	13.35	-1.79%	1,702
Jul 28, 2025	13.73	13.76	13.61	13.63	13.60	-0.40%	643
Jul 25, 2025	13.73	13.75	13.56	13.68	13.65	0.40%	1,052
Jul 24, 2025	13.60	13.63	13.60	13.63	13.60	1.64%	320
Jul 23, 2025	13.36	13.46	13.36	13.41	13.38	0.05%	822
Jul 22, 2025	13.00	13.40	13.00	13.40	13.37	2.31%	4,602
Jul 21, 2025	13.02	13.10	12.95	13.10	13.07	0.89%	236
Jul 18, 2025	12.97	13.03	12.97	12.98	12.95	0.66%	161
Jul 17, 2025	12.67	12.90	12.67	12.90	12.87	2.27%	1,087
Jul 16, 2025	12.66	12.66	12.49	12.61	12.58	-0.86%	3,102
Jul 15, 2025	12.74	12.82	12.66	12.72	12.69	0.62%	454
Jul 14, 2025	12.65	12.68	12.64	12.64	12.61	0.10%	75
Jul 11, 2025	12.66	12.66	12.63	12.63	12.60	-1.45%	5
Jul 10, 2025	12.58	12.82	12.58	12.82	12.79	3.44%	729
Jul 9, 2025	12.39	12.39	12.39	12.39	12.36	1.18%	2
Jul 8, 2025	12.40	12.40	12.22	12.25	12.22	-0.08%	965