Wealthfront Corporation (WLTH)
NASDAQ: WLTH · Real-Time Price · USD
9.14
-0.31 (-3.28%)
At close: Aug 14, 2026, 4:00 PM EDT
9.25
+0.11 (1.20%)
After-hours: Aug 14, 2026, 7:34 PM EDT
Wealthfront Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.56 | 9.56 | 9.06 | 9.14 | 9.14 | -3.28% | 676,135 |
| Aug 13, 2026 | 9.37 | 9.59 | 9.30 | 9.45 | 9.45 | 0.85% | 875,566 |
| Aug 12, 2026 | 9.52 | 9.70 | 9.30 | 9.37 | 9.37 | -2.40% | 760,180 |
| Aug 11, 2026 | 9.49 | 9.62 | 9.33 | 9.60 | 9.60 | 0.89% | 1,281,299 |
| Aug 10, 2026 | 9.66 | 9.67 | 9.43 | 9.52 | 9.52 | -1.91% | 1,115,998 |
| Aug 7, 2026 | 9.71 | 9.82 | 9.68 | 9.70 | 9.70 | 0.73% | 781,626 |
| Aug 6, 2026 | 9.51 | 9.76 | 9.51 | 9.63 | 9.63 | -0.21% | 775,769 |
| Aug 5, 2026 | 9.69 | 9.87 | 9.55 | 9.65 | 9.65 | -1.73% | 1,150,810 |
| Aug 4, 2026 | 9.65 | 9.83 | 9.44 | 9.82 | 9.82 | 1.66% | 749,028 |
| Aug 3, 2026 | 9.50 | 9.67 | 9.40 | 9.66 | 9.66 | 1.79% | 861,801 |
| Jul 31, 2026 | 9.42 | 9.53 | 9.28 | 9.49 | 9.49 | 0.32% | 761,857 |
| Jul 30, 2026 | 9.33 | 9.49 | 9.18 | 9.46 | 9.46 | 2.27% | 866,425 |
| Jul 29, 2026 | 9.52 | 9.64 | 9.18 | 9.25 | 9.25 | -3.04% | 565,310 |
| Jul 28, 2026 | 9.26 | 9.55 | 9.17 | 9.54 | 9.54 | 3.25% | 985,078 |
| Jul 27, 2026 | 9.08 | 9.26 | 9.06 | 9.24 | 9.24 | 4.05% | 1,460,676 |
| Jul 24, 2026 | 8.98 | 9.05 | 8.87 | 8.88 | 8.88 | -1.11% | 789,443 |
| Jul 23, 2026 | 9.06 | 9.09 | 8.83 | 8.98 | 8.98 | -2.29% | 913,026 |
| Jul 22, 2026 | 9.15 | 9.21 | 9.03 | 9.19 | 9.19 | 0.44% | 541,452 |
| Jul 21, 2026 | 9.34 | 9.40 | 9.03 | 9.15 | 9.15 | -2.45% | 689,996 |
| Jul 20, 2026 | 9.30 | 9.40 | 9.15 | 9.38 | 9.38 | 1.30% | 679,901 |
| Jul 17, 2026 | 9.23 | 9.38 | 9.12 | 9.26 | 9.26 | -2.06% | 600,123 |
| Jul 16, 2026 | 9.39 | 9.51 | 9.32 | 9.46 | 9.46 | -0.16% | 567,832 |
| Jul 15, 2026 | 9.11 | 9.49 | 9.08 | 9.47 | 9.47 | 4.18% | 1,809,108 |
| Jul 14, 2026 | 9.10 | 9.24 | 9.01 | 9.09 | 9.09 | -0.33% | 1,229,733 |
| Jul 13, 2026 | 9.45 | 9.46 | 9.06 | 9.12 | 9.12 | -2.46% | 894,731 |
| Jul 10, 2026 | 9.48 | 9.66 | 9.22 | 9.35 | 9.35 | 0.43% | 1,130,263 |
| Jul 9, 2026 | 8.99 | 9.50 | 8.94 | 9.31 | 9.31 | 3.56% | 1,359,695 |
| Jul 8, 2026 | 9.25 | 9.36 | 8.61 | 8.99 | 8.99 | -5.07% | 1,964,299 |
| Jul 7, 2026 | 9.66 | 9.70 | 9.37 | 9.47 | 9.47 | -0.84% | 1,049,129 |
| Jul 6, 2026 | 9.10 | 9.60 | 9.08 | 9.55 | 9.55 | 4.49% | 1,141,901 |
| Jul 2, 2026 | 9.45 | 9.70 | 9.07 | 9.14 | 9.14 | -2.45% | 2,040,302 |
| Jul 1, 2026 | 8.81 | 9.46 | 8.81 | 9.37 | 9.37 | 4.81% | 1,816,124 |
| Jun 30, 2026 | 9.03 | 9.09 | 8.88 | 8.94 | 8.94 | -1.22% | 1,798,369 |
| Jun 29, 2026 | 8.76 | 9.06 | 8.67 | 9.05 | 9.05 | 2.96% | 1,298,555 |
| Jun 26, 2026 | 8.01 | 8.85 | 8.01 | 8.79 | 8.79 | 8.92% | 3,203,280 |
| Jun 25, 2026 | 8.00 | 8.20 | 7.79 | 8.07 | 8.07 | - | 2,426,509 |
| Jun 24, 2026 | 8.18 | 8.23 | 8.01 | 8.07 | 8.07 | -1.71% | 1,589,245 |
| Jun 23, 2026 | 8.22 | 8.26 | 8.06 | 8.21 | 8.21 | -0.12% | 2,034,589 |
| Jun 22, 2026 | 8.37 | 8.60 | 8.21 | 8.22 | 8.22 | -2.61% | 1,870,720 |
| Jun 18, 2026 | 8.28 | 8.73 | 8.23 | 8.44 | 8.44 | 0.12% | 3,393,669 |
| Jun 17, 2026 | 8.41 | 8.66 | 8.30 | 8.43 | 8.43 | -0.12% | 2,816,054 |
| Jun 16, 2026 | 8.80 | 8.87 | 8.34 | 8.44 | 8.44 | -4.09% | 2,333,142 |
| Jun 15, 2026 | 9.12 | 9.15 | 8.77 | 8.80 | 8.80 | -1.79% | 2,463,277 |
| Jun 12, 2026 | 8.89 | 9.15 | 8.55 | 8.96 | 8.96 | 1.59% | 3,211,834 |
| Jun 11, 2026 | 8.99 | 9.00 | 8.74 | 8.82 | 8.82 | -1.45% | 2,510,926 |
| Jun 10, 2026 | 8.86 | 9.00 | 8.78 | 8.95 | 8.95 | -0.44% | 2,660,636 |
| Jun 9, 2026 | 8.23 | 9.00 | 8.20 | 8.99 | 8.99 | 6.90% | 4,500,493 |
| Jun 8, 2026 | 9.85 | 9.86 | 8.07 | 8.41 | 8.41 | -14.62% | 7,669,180 |
| Jun 5, 2026 | 9.93 | 10.50 | 9.48 | 9.85 | 9.85 | -14.35% | 3,616,687 |
| Jun 4, 2026 | 11.94 | 12.32 | 11.41 | 11.50 | 11.50 | -2.21% | 1,784,219 |