Wealthfront Corporation (WLTH)
NASDAQ: WLTH · Real-Time Price · USD
11.88
-0.15 (-1.25%)
At close: May 19, 2026, 4:00 PM EDT
11.90
+0.02 (0.17%)
After-hours: May 19, 2026, 7:57 PM EDT
Wealthfront Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 12.03 | 12.13 | 11.77 | 11.88 | 11.88 | -1.25% | 835,702 |
| May 18, 2026 | 11.39 | 12.10 | 11.24 | 12.03 | 12.03 | 6.65% | 1,526,036 |
| May 15, 2026 | 11.19 | 11.47 | 10.93 | 11.28 | 11.28 | 0.36% | 1,507,428 |
| May 14, 2026 | 11.22 | 11.61 | 11.04 | 11.24 | 11.24 | 0.81% | 953,679 |
| May 13, 2026 | 11.28 | 11.32 | 10.80 | 11.15 | 11.15 | -2.87% | 971,673 |
| May 12, 2026 | 11.40 | 11.56 | 11.32 | 11.48 | 11.48 | -0.35% | 638,011 |
| May 11, 2026 | 11.47 | 11.78 | 11.40 | 11.52 | 11.52 | 0.44% | 672,552 |
| May 8, 2026 | 11.32 | 11.53 | 11.22 | 11.47 | 11.47 | 0.70% | 697,526 |
| May 7, 2026 | 11.35 | 11.45 | 11.05 | 11.39 | 11.39 | 0.09% | 619,042 |
| May 6, 2026 | 11.23 | 11.56 | 11.09 | 11.38 | 11.38 | 2.34% | 911,655 |
| May 5, 2026 | 11.46 | 11.57 | 11.04 | 11.12 | 11.12 | -2.46% | 883,063 |
| May 4, 2026 | 10.74 | 11.43 | 10.40 | 11.40 | 11.40 | 5.85% | 949,311 |
| May 1, 2026 | 10.54 | 10.97 | 10.30 | 10.77 | 10.77 | 2.28% | 912,607 |
| Apr 30, 2026 | 10.30 | 10.57 | 10.22 | 10.53 | 10.53 | 1.15% | 909,724 |
| Apr 29, 2026 | 10.64 | 10.78 | 10.38 | 10.41 | 10.41 | -2.80% | 846,963 |
| Apr 28, 2026 | 10.98 | 11.03 | 10.70 | 10.71 | 10.71 | -2.19% | 727,406 |
| Apr 27, 2026 | 10.63 | 11.10 | 10.62 | 10.95 | 10.95 | 2.43% | 761,167 |
| Apr 24, 2026 | 10.50 | 10.71 | 10.31 | 10.69 | 10.69 | 1.71% | 648,664 |
| Apr 23, 2026 | 11.12 | 11.12 | 10.44 | 10.51 | 10.51 | -5.49% | 812,096 |
| Apr 22, 2026 | 11.06 | 11.26 | 10.95 | 11.12 | 11.12 | 0.54% | 482,193 |
| Apr 21, 2026 | 11.04 | 11.16 | 10.87 | 11.06 | 11.06 | 0.73% | 804,068 |
| Apr 20, 2026 | 11.20 | 11.28 | 10.92 | 10.98 | 10.98 | -0.72% | 1,192,337 |
| Apr 17, 2026 | 11.09 | 11.19 | 10.82 | 11.06 | 11.06 | 1.19% | 1,492,082 |
| Apr 16, 2026 | 11.04 | 11.21 | 10.81 | 10.93 | 10.93 | -0.64% | 973,359 |
| Apr 15, 2026 | 10.64 | 11.00 | 10.60 | 11.00 | 11.00 | 3.97% | 816,351 |
| Apr 14, 2026 | 10.49 | 10.84 | 10.47 | 10.58 | 10.58 | 1.15% | 1,341,203 |
| Apr 13, 2026 | 9.85 | 10.47 | 9.68 | 10.46 | 10.46 | 5.66% | 909,164 |
| Apr 10, 2026 | 10.09 | 10.14 | 9.84 | 9.90 | 9.90 | -1.79% | 831,136 |
| Apr 9, 2026 | 9.97 | 10.16 | 9.72 | 10.08 | 10.08 | 0.50% | 989,895 |
| Apr 8, 2026 | 9.97 | 10.10 | 9.77 | 10.03 | 10.03 | 5.36% | 1,342,518 |
| Apr 7, 2026 | 9.42 | 9.55 | 9.02 | 9.52 | 9.52 | -0.63% | 1,265,617 |
| Apr 6, 2026 | 9.57 | 9.80 | 9.51 | 9.58 | 9.58 | 0.10% | 1,009,847 |
| Apr 2, 2026 | 9.23 | 9.82 | 9.15 | 9.57 | 9.57 | 1.38% | 1,368,030 |
| Apr 1, 2026 | 9.35 | 9.63 | 9.18 | 9.44 | 9.44 | 2.05% | 1,091,783 |
| Mar 31, 2026 | 9.15 | 9.45 | 9.08 | 9.25 | 9.25 | 2.32% | 1,708,413 |
| Mar 30, 2026 | 8.91 | 9.40 | 8.86 | 9.04 | 9.04 | 2.61% | 2,588,815 |
| Mar 27, 2026 | 8.99 | 9.14 | 8.80 | 8.81 | 8.81 | -3.19% | 1,595,038 |
| Mar 26, 2026 | 8.73 | 9.23 | 8.73 | 9.10 | 9.10 | 2.71% | 1,499,388 |
| Mar 25, 2026 | 8.50 | 9.07 | 8.38 | 8.86 | 8.86 | 6.24% | 3,075,537 |
| Mar 24, 2026 | 7.80 | 8.37 | 7.80 | 8.34 | 8.34 | 4.91% | 2,060,877 |
| Mar 23, 2026 | 8.25 | 8.44 | 7.68 | 7.95 | 7.95 | -2.09% | 3,517,322 |
| Mar 20, 2026 | 7.82 | 8.17 | 7.72 | 8.12 | 8.12 | 3.97% | 8,475,304 |
| Mar 19, 2026 | 8.04 | 8.31 | 7.81 | 7.81 | 7.81 | -4.05% | 1,606,383 |
| Mar 18, 2026 | 7.77 | 8.18 | 7.77 | 8.14 | 8.14 | 3.56% | 1,727,330 |
| Mar 17, 2026 | 7.94 | 8.16 | 7.67 | 7.86 | 7.86 | -0.88% | 1,928,995 |
| Mar 16, 2026 | 7.88 | 8.12 | 7.80 | 7.93 | 7.93 | 0.89% | 1,132,026 |
| Mar 13, 2026 | 7.90 | 7.95 | 7.62 | 7.86 | 7.86 | -0.25% | 1,045,983 |
| Mar 12, 2026 | 8.03 | 8.16 | 7.29 | 7.88 | 7.88 | -6.19% | 3,207,950 |
| Mar 11, 2026 | 8.77 | 8.96 | 8.32 | 8.40 | 8.40 | -5.72% | 2,045,613 |
| Mar 10, 2026 | 8.64 | 9.10 | 8.42 | 8.91 | 8.91 | 3.36% | 1,691,092 |