WisdomTree, Inc. (WT)
NYSE: WT · Real-Time Price · USD
8.93
-0.04 (-0.39%)
Mar 31, 2025, 3:29 PM EDT - Market open
WisdomTree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.88 | 9.03 | 8.81 | 8.99 | - | 0.28% | 379,533 |
| 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 |
| Feb 12, 2025 | 9.58 | 9.76 | 9.47 | 9.74 | 9.74 | -0.10% | 1,463,414 |
| Feb 11, 2025 | 9.69 | 9.83 | 9.59 | 9.75 | 9.72 | 0.41% | 1,574,198 |
| Feb 10, 2025 | 9.55 | 9.74 | 9.47 | 9.71 | 9.68 | 1.89% | 1,805,871 |
| Feb 7, 2025 | 9.59 | 9.64 | 9.50 | 9.53 | 9.50 | -0.73% | 1,263,917 |
| Feb 6, 2025 | 9.80 | 9.83 | 9.59 | 9.60 | 9.57 | -1.23% | 1,918,009 |
| Feb 5, 2025 | 9.86 | 9.91 | 9.69 | 9.72 | 9.69 | -0.92% | 1,022,372 |
| Feb 4, 2025 | 9.89 | 10.00 | 9.79 | 9.81 | 9.78 | - | 1,271,883 |
| Feb 3, 2025 | 9.61 | 10.14 | 9.52 | 9.81 | 9.78 | 0.20% | 2,153,840 |
| Jan 31, 2025 | 9.86 | 10.05 | 9.57 | 9.79 | 9.76 | -0.31% | 2,503,657 |
| Jan 30, 2025 | 9.99 | 10.04 | 9.78 | 9.82 | 9.79 | -0.30% | 1,874,459 |
| Jan 29, 2025 | 9.76 | 9.97 | 9.71 | 9.85 | 9.82 | 0.92% | 1,309,309 |
| Jan 28, 2025 | 9.84 | 9.93 | 9.73 | 9.76 | 9.73 | -0.91% | 1,129,604 |
| Jan 27, 2025 | 9.77 | 9.89 | 9.73 | 9.85 | 9.82 | -0.91% | 1,013,121 |
| Jan 24, 2025 | 9.83 | 10.04 | 9.80 | 9.94 | 9.91 | 0.51% | 1,627,153 |
| Jan 23, 2025 | 9.84 | 10.01 | 9.84 | 9.89 | 9.86 | -0.20% | 1,279,336 |
| Jan 22, 2025 | 9.80 | 9.98 | 9.75 | 9.91 | 9.88 | 1.33% | 1,507,183 |
| Jan 21, 2025 | 9.71 | 9.85 | 9.68 | 9.78 | 9.75 | 1.66% | 970,051 |
| Jan 17, 2025 | 9.67 | 9.78 | 9.56 | 9.62 | 9.59 | 0.10% | 1,798,677 |