WisdomTree, Inc. (WT)
NYSE: WT · Real-Time Price · USD
8.69
+0.04 (0.46%)
Apr 25, 2025, 4:00 PM EDT - Market closed
WisdomTree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.61 | 8.72 | 8.57 | 8.68 | 8.68 | 0.35% | 895,593 |
| Apr 24, 2025 | 8.49 | 8.70 | 8.47 | 8.65 | 8.65 | 1.65% | 1,272,547 |
| Apr 23, 2025 | 8.64 | 8.82 | 8.46 | 8.51 | 8.51 | 1.55% | 1,653,961 |
| Apr 22, 2025 | 8.20 | 8.39 | 8.18 | 8.38 | 8.38 | 3.84% | 813,849 |
| Apr 21, 2025 | 8.13 | 8.27 | 8.02 | 8.07 | 8.07 | -1.94% | 1,234,870 |
| Apr 17, 2025 | 8.22 | 8.33 | 8.17 | 8.23 | 8.23 | 0.61% | 1,424,419 |
| Apr 16, 2025 | 8.25 | 8.35 | 8.12 | 8.18 | 8.18 | -2.15% | 1,791,763 |
| Apr 15, 2025 | 8.32 | 8.43 | 8.25 | 8.36 | 8.36 | 0.36% | 1,036,007 |
| Apr 14, 2025 | 8.31 | 8.39 | 8.19 | 8.33 | 8.33 | 1.46% | 1,886,869 |
| Apr 11, 2025 | 7.88 | 8.23 | 7.74 | 8.21 | 8.21 | 3.27% | 1,543,679 |
| Apr 10, 2025 | 8.35 | 8.35 | 7.80 | 7.95 | 7.95 | -6.14% | 2,310,860 |
| Apr 9, 2025 | 7.61 | 8.55 | 7.61 | 8.47 | 8.47 | 10.43% | 2,557,023 |
| Apr 8, 2025 | 8.00 | 8.15 | 7.59 | 7.67 | 7.67 | -0.78% | 3,189,131 |
| Apr 7, 2025 | 7.65 | 8.07 | 7.47 | 7.73 | 7.73 | -2.52% | 2,441,451 |
| Apr 4, 2025 | 8.20 | 8.31 | 7.79 | 7.93 | 7.93 | -7.03% | 2,336,697 |
| Apr 3, 2025 | 8.72 | 8.82 | 8.50 | 8.53 | 8.53 | -6.57% | 1,380,036 |
| Apr 2, 2025 | 9.00 | 9.18 | 8.99 | 9.13 | 9.13 | 0.33% | 872,545 |
| Apr 1, 2025 | 8.93 | 9.13 | 8.88 | 9.10 | 9.10 | 2.02% | 2,321,687 |
| Mar 31, 2025 | 8.88 | 9.04 | 8.82 | 8.92 | 8.92 | -0.45% | 2,082,539 |
| Mar 28, 2025 | 9.10 | 9.17 | 8.89 | 8.96 | 8.96 | -2.29% | 858,496 |
| Mar 27, 2025 | 9.14 | 9.22 | 9.05 | 9.17 | 9.17 | -0.33% | 1,150,478 |
| Mar 26, 2025 | 9.31 | 9.34 | 9.08 | 9.20 | 9.20 | -1.29% | 1,387,974 |
| Mar 25, 2025 | 9.09 | 9.34 | 9.01 | 9.32 | 9.32 | 2.98% | 1,689,350 |
| Mar 24, 2025 | 8.87 | 9.10 | 8.85 | 9.05 | 9.05 | 4.14% | 1,932,244 |
| Mar 21, 2025 | 8.74 | 8.82 | 8.65 | 8.69 | 8.69 | -1.03% | 3,554,252 |
| Mar 20, 2025 | 8.53 | 8.88 | 8.53 | 8.78 | 8.78 | 2.09% | 1,461,983 |
| Mar 19, 2025 | 8.53 | 8.66 | 8.44 | 8.60 | 8.60 | 1.18% | 1,379,140 |
| Mar 18, 2025 | 8.48 | 8.51 | 8.35 | 8.50 | 8.50 | 0.12% | 1,435,069 |
| Mar 17, 2025 | 8.50 | 8.61 | 8.45 | 8.49 | 8.49 | -0.70% | 1,519,253 |
| Mar 14, 2025 | 8.43 | 8.63 | 8.30 | 8.55 | 8.55 | 3.01% | 1,277,168 |
| Mar 13, 2025 | 8.57 | 8.60 | 8.19 | 8.30 | 8.30 | -3.49% | 1,874,810 |
| Mar 12, 2025 | 8.68 | 8.78 | 8.56 | 8.60 | 8.60 | -0.35% | 2,968,450 |
| Mar 11, 2025 | 8.47 | 8.79 | 8.41 | 8.63 | 8.63 | 2.86% | 2,979,394 |
| Mar 10, 2025 | 8.50 | 8.59 | 8.29 | 8.39 | 8.39 | -3.12% | 1,297,086 |
| Mar 7, 2025 | 8.58 | 8.73 | 8.53 | 8.66 | 8.66 | 0.23% | 1,269,913 |
| Mar 6, 2025 | 8.66 | 8.75 | 8.53 | 8.64 | 8.64 | -1.37% | 1,740,687 |
| Mar 5, 2025 | 8.66 | 8.83 | 8.65 | 8.76 | 8.76 | 1.15% | 1,700,218 |
| Mar 4, 2025 | 8.92 | 8.95 | 8.61 | 8.66 | 8.66 | -4.42% | 2,275,290 |
| Mar 3, 2025 | 9.15 | 9.33 | 8.99 | 9.06 | 9.06 | -0.66% | 2,786,728 |
| Feb 28, 2025 | 8.93 | 9.12 | 8.89 | 9.12 | 9.12 | 2.13% | 1,963,266 |
| Feb 27, 2025 | 9.08 | 9.15 | 8.88 | 8.93 | 8.93 | -1.98% | 1,162,811 |
| Feb 26, 2025 | 9.16 | 9.30 | 9.09 | 9.11 | 9.11 | -0.55% | 1,110,766 |
| Feb 25, 2025 | 9.25 | 9.34 | 9.04 | 9.16 | 9.16 | -1.19% | 1,492,012 |
| Feb 24, 2025 | 9.30 | 9.37 | 9.16 | 9.27 | 9.27 | -0.11% | 1,704,134 |
| Feb 21, 2025 | 9.42 | 9.54 | 9.26 | 9.28 | 9.28 | -0.64% | 1,683,734 |
| Feb 20, 2025 | 9.35 | 9.43 | 9.21 | 9.34 | 9.34 | -0.32% | 1,583,272 |
| Feb 19, 2025 | 9.30 | 9.44 | 9.25 | 9.37 | 9.37 | -0.74% | 1,607,824 |
| Feb 18, 2025 | 9.75 | 9.82 | 9.38 | 9.44 | 9.44 | -3.28% | 1,392,078 |
| Feb 14, 2025 | 9.80 | 9.87 | 9.73 | 9.76 | 9.76 | -0.41% | 1,231,261 |
| Feb 13, 2025 | 9.80 | 9.84 | 9.70 | 9.80 | 9.80 | 0.62% | 1,160,268 |