Wealthfront Corporation (WLTH)
NASDAQ: WLTH · Real-Time Price · USD
8.50
-0.34 (-3.85%)
At close: Feb 20, 2026, 4:00 PM EST
8.50
0.00 (0.00%)
Pre-market: Feb 23, 2026, 7:00 AM EST
Wealthfront Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.77 | 8.86 | 8.49 | 8.50 | 8.50 | -3.85% | 821,594 |
| Feb 19, 2026 | 9.08 | 9.20 | 8.76 | 8.84 | 8.84 | -4.43% | 1,329,936 |
| Feb 18, 2026 | 8.60 | 9.48 | 8.40 | 9.25 | 9.25 | 8.95% | 1,432,751 |
| Feb 17, 2026 | 7.72 | 8.57 | 7.56 | 8.49 | 8.49 | 9.27% | 2,130,811 |
| Feb 13, 2026 | 7.37 | 8.15 | 7.32 | 7.77 | 7.77 | 7.92% | 3,047,085 |
| Feb 12, 2026 | 7.93 | 7.93 | 7.20 | 7.20 | 7.20 | -8.63% | 2,033,701 |
| Feb 11, 2026 | 8.30 | 8.46 | 7.85 | 7.88 | 7.88 | -3.90% | 933,301 |
| Feb 10, 2026 | 8.89 | 8.89 | 8.15 | 8.20 | 8.20 | -6.39% | 1,129,761 |
| Feb 9, 2026 | 8.76 | 8.84 | 8.27 | 8.76 | 8.76 | 0.57% | 800,440 |
| Feb 6, 2026 | 8.18 | 8.82 | 8.10 | 8.71 | 8.71 | 6.74% | 801,443 |
| Feb 5, 2026 | 8.72 | 8.79 | 7.91 | 8.16 | 8.16 | -6.53% | 1,146,418 |
| Feb 4, 2026 | 8.64 | 8.73 | 8.26 | 8.73 | 8.73 | 0.69% | 675,911 |
| Feb 3, 2026 | 8.75 | 8.82 | 8.29 | 8.67 | 8.67 | -1.70% | 1,768,814 |
| Feb 2, 2026 | 8.62 | 8.89 | 8.62 | 8.82 | 8.82 | 1.61% | 619,847 |
| Jan 30, 2026 | 8.76 | 8.93 | 8.62 | 8.68 | 8.68 | -1.81% | 807,789 |
| Jan 29, 2026 | 9.05 | 9.18 | 8.67 | 8.84 | 8.84 | -2.00% | 1,213,662 |
| Jan 28, 2026 | 9.20 | 9.37 | 8.93 | 9.02 | 9.02 | -1.85% | 1,248,648 |
| Jan 27, 2026 | 8.89 | 9.32 | 8.80 | 9.19 | 9.19 | 3.49% | 852,661 |
| Jan 26, 2026 | 8.81 | 8.99 | 8.52 | 8.88 | 8.88 | 1.02% | 844,857 |
| Jan 23, 2026 | 9.29 | 9.29 | 8.76 | 8.79 | 8.79 | -4.46% | 1,058,211 |
| Jan 22, 2026 | 9.25 | 9.33 | 8.87 | 9.20 | 9.20 | 3.14% | 2,379,000 |
| Jan 21, 2026 | 8.83 | 9.16 | 8.56 | 8.92 | 8.92 | 1.36% | 2,071,342 |
| Jan 20, 2026 | 9.41 | 9.65 | 8.70 | 8.80 | 8.80 | -7.37% | 2,230,380 |
| Jan 16, 2026 | 10.19 | 10.19 | 9.45 | 9.50 | 9.50 | -6.40% | 1,562,844 |
| Jan 15, 2026 | 10.24 | 10.35 | 9.75 | 10.15 | 10.15 | -1.07% | 2,978,988 |
| Jan 14, 2026 | 10.55 | 10.65 | 10.10 | 10.26 | 10.26 | -2.01% | 2,103,103 |
| Jan 13, 2026 | 10.15 | 11.50 | 9.70 | 10.47 | 10.47 | -16.84% | 6,292,405 |
| Jan 12, 2026 | 12.87 | 13.34 | 12.58 | 12.59 | 12.59 | -1.87% | 1,458,685 |
| Jan 9, 2026 | 13.00 | 13.30 | 12.64 | 12.83 | 12.83 | -0.85% | 1,145,533 |
| Jan 8, 2026 | 13.50 | 13.65 | 12.83 | 12.94 | 12.94 | -4.15% | 1,518,107 |
| Jan 7, 2026 | 13.60 | 14.00 | 13.45 | 13.50 | 13.50 | -0.81% | 2,117,903 |
| Jan 6, 2026 | 13.47 | 13.70 | 13.20 | 13.61 | 13.61 | -0.29% | 2,472,086 |
| Jan 5, 2026 | 13.36 | 13.85 | 13.14 | 13.65 | 13.65 | 3.25% | 1,282,645 |
| Jan 2, 2026 | 13.64 | 13.78 | 13.05 | 13.22 | 13.22 | -2.72% | 1,045,200 |
| Dec 31, 2025 | 13.50 | 13.94 | 13.20 | 13.59 | 13.59 | 0.07% | 987,828 |
| Dec 30, 2025 | 13.27 | 14.12 | 13.21 | 13.58 | 13.58 | 1.72% | 1,374,636 |
| Dec 29, 2025 | 13.16 | 13.48 | 13.08 | 13.35 | 13.35 | 0.60% | 657,681 |
| Dec 26, 2025 | 13.09 | 13.46 | 13.05 | 13.27 | 13.27 | 0.68% | 448,630 |
| Dec 24, 2025 | 13.25 | 13.29 | 12.84 | 13.18 | 13.18 | -0.08% | 474,282 |
| Dec 23, 2025 | 12.84 | 13.29 | 12.39 | 13.19 | 13.19 | 3.69% | 1,061,481 |
| Dec 22, 2025 | 13.04 | 13.33 | 12.54 | 12.72 | 12.72 | -1.78% | 900,903 |
| Dec 19, 2025 | 13.39 | 13.42 | 12.65 | 12.95 | 12.95 | -1.45% | 1,701,290 |
| Dec 18, 2025 | 12.59 | 13.17 | 12.51 | 13.14 | 13.14 | 4.29% | 1,131,471 |
| Dec 17, 2025 | 12.80 | 12.87 | 11.95 | 12.60 | 12.60 | -1.95% | 3,924,203 |
| Dec 16, 2025 | 13.59 | 13.76 | 12.76 | 12.85 | 12.85 | -7.89% | 3,326,565 |
| Dec 15, 2025 | 14.55 | 14.75 | 13.35 | 13.95 | 13.95 | -1.69% | 4,295,998 |