WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	13.56	13.57	13.55	13.57	-	0.15%	23,690
Oct 7, 2025	13.91	14.09	13.53	13.55	13.55	-2.24%	3,178,630
Oct 6, 2025	13.75	13.93	13.66	13.86	13.86	1.91%	2,615,099
Oct 3, 2025	13.55	13.65	13.33	13.60	13.60	1.95%	3,087,087
Oct 2, 2025	13.61	13.66	13.32	13.34	13.34	-1.69%	3,606,798
Oct 1, 2025	13.76	13.86	13.56	13.57	13.57	-2.37%	2,192,342
Sep 30, 2025	14.06	14.09	13.77	13.90	13.90	0.14%	3,453,422
Sep 29, 2025	13.98	14.11	13.73	13.88	13.88	-0.14%	2,231,225
Sep 26, 2025	14.19	14.25	13.87	13.90	13.90	-1.70%	1,789,406
Sep 25, 2025	14.13	14.30	14.07	14.14	14.14	-1.46%	1,642,453
Sep 24, 2025	14.77	14.84	14.35	14.35	14.35	-2.18%	1,841,693
Sep 23, 2025	14.60	14.96	14.56	14.67	14.67	-	2,752,537
Sep 22, 2025	14.59	14.71	14.57	14.67	14.67	-	3,307,689
Sep 19, 2025	14.67	14.76	14.50	14.67	14.67	1.38%	3,732,445
Sep 18, 2025	13.94	14.47	13.86	14.47	14.47	4.63%	4,111,838
Sep 17, 2025	13.86	14.04	13.70	13.83	13.83	-0.22%	1,216,613
Sep 16, 2025	13.87	13.91	13.72	13.86	13.86	-0.29%	1,586,958
Sep 15, 2025	14.34	14.40	13.88	13.90	13.90	-3.00%	2,933,138
Sep 12, 2025	14.10	14.37	13.99	14.33	14.33	1.56%	2,014,522
Sep 11, 2025	13.82	14.14	13.74	14.11	14.11	2.92%	2,623,345
Sep 10, 2025	13.70	13.84	13.60	13.71	13.71	0.44%	3,003,175
Sep 9, 2025	13.56	13.76	13.56	13.65	13.65	0.37%	1,748,538
Sep 8, 2025	13.46	13.73	13.40	13.60	13.60	1.27%	2,283,024
Sep 5, 2025	13.89	14.07	13.14	13.43	13.43	-2.26%	4,904,764
Sep 4, 2025	13.57	13.77	13.51	13.74	13.74	1.70%	2,936,685
Sep 3, 2025	13.55	13.71	13.43	13.51	13.51	-	2,624,573
Sep 2, 2025	13.45	13.55	13.27	13.51	13.51	-0.73%	2,423,630
Aug 29, 2025	13.72	13.72	13.44	13.61	13.61	-0.37%	1,509,684
Aug 28, 2025	13.54	13.70	13.50	13.66	13.66	1.11%	3,121,473
Aug 27, 2025	13.32	13.52	13.32	13.51	13.51	0.90%	5,781,015
Aug 26, 2025	13.21	13.42	13.16	13.39	13.39	1.90%	2,893,214
Aug 25, 2025	13.27	13.36	13.14	13.14	13.14	-0.68%	1,691,168
Aug 22, 2025	13.04	13.38	12.94	13.23	13.23	2.32%	2,484,275
Aug 21, 2025	12.90	13.09	12.82	12.93	12.93	-1.00%	3,004,393
Aug 20, 2025	13.39	13.45	13.02	13.06	13.06	-2.68%	2,748,690
Aug 19, 2025	13.62	13.70	13.31	13.42	13.42	-1.76%	8,424,500
Aug 18, 2025	13.50	13.74	13.47	13.66	13.66	1.86%	4,262,400
Aug 15, 2025	13.59	13.59	13.30	13.41	13.41	-1.03%	7,667,916
Aug 14, 2025	13.65	13.69	13.49	13.55	13.55	-0.37%	5,523,060
Aug 13, 2025	13.54	13.67	13.40	13.60	13.60	0.07%	4,552,524
Aug 12, 2025	13.19	13.79	13.19	13.59	13.56	2.88%	17,455,788
Aug 11, 2025	13.26	13.44	13.17	13.21	13.18	1.07%	1,162,652
Aug 8, 2025	13.19	13.24	13.07	13.07	13.04	0.31%	1,017,992
Aug 7, 2025	13.18	13.18	12.99	13.03	13.00	0.46%	1,526,154
Aug 6, 2025	12.82	13.01	12.77	12.97	12.94	1.25%	1,697,687
Aug 5, 2025	12.73	12.84	12.59	12.81	12.78	0.63%	2,746,690
Aug 4, 2025	12.58	12.79	12.49	12.73	12.70	3.08%	3,702,240
Aug 1, 2025	11.95	12.42	11.64	12.35	12.32	-6.93%	6,047,598
Jul 31, 2025	13.35	13.52	13.21	13.27	13.24	-0.67%	2,821,678
Jul 30, 2025	13.46	13.52	13.28	13.36	13.33	-0.15%	2,047,099