WisdomTree, Inc. (WT)
NYSE: WT · Real-Time Price · USD
11.42
+0.31 (2.79%)
Jun 27, 2025, 4:00 PM - Market closed
WisdomTree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.52 | 11.60 | 11.17 | 11.42 | 11.42 | 2.79% | 4,284,221 |
| Jun 26, 2025 | 10.88 | 11.14 | 10.87 | 11.11 | 11.11 | 2.11% | 3,281,718 |
| Jun 25, 2025 | 10.70 | 10.89 | 10.66 | 10.88 | 10.88 | 2.06% | 3,264,065 |
| Jun 24, 2025 | 10.58 | 10.80 | 10.52 | 10.66 | 10.66 | 2.40% | 3,141,322 |
| Jun 23, 2025 | 10.35 | 10.42 | 10.17 | 10.41 | 10.41 | 0.68% | 1,554,649 |
| Jun 20, 2025 | 10.32 | 10.41 | 10.30 | 10.34 | 10.34 | 1.08% | 2,349,024 |
| Jun 18, 2025 | 10.13 | 10.36 | 10.10 | 10.23 | 10.23 | 0.99% | 1,715,971 |
| Jun 17, 2025 | 10.28 | 10.40 | 10.11 | 10.13 | 10.13 | -2.50% | 1,895,369 |
| Jun 16, 2025 | 10.16 | 10.41 | 10.11 | 10.39 | 10.39 | 3.28% | 2,482,984 |
| Jun 13, 2025 | 10.09 | 10.23 | 10.00 | 10.06 | 10.06 | -1.76% | 1,304,297 |
| Jun 12, 2025 | 10.27 | 10.38 | 10.13 | 10.24 | 10.24 | -0.68% | 1,941,441 |
| Jun 11, 2025 | 10.10 | 10.44 | 10.10 | 10.31 | 10.31 | 2.49% | 1,836,424 |
| Jun 10, 2025 | 10.03 | 10.22 | 9.98 | 10.06 | 10.06 | 0.40% | 2,006,974 |
| Jun 9, 2025 | 9.96 | 10.20 | 9.89 | 10.02 | 10.02 | 1.11% | 1,538,824 |
| Jun 6, 2025 | 9.94 | 10.00 | 9.87 | 9.91 | 9.91 | 1.43% | 874,766 |
| Jun 5, 2025 | 9.76 | 9.83 | 9.69 | 9.77 | 9.77 | 0.21% | 1,172,178 |
| Jun 4, 2025 | 9.50 | 9.79 | 9.50 | 9.75 | 9.75 | 2.20% | 1,754,009 |
| Jun 3, 2025 | 9.54 | 9.55 | 9.41 | 9.54 | 9.54 | 0.63% | 1,082,875 |
| Jun 2, 2025 | 9.40 | 9.55 | 9.36 | 9.48 | 9.48 | 0.42% | 819,941 |
| May 30, 2025 | 9.47 | 9.54 | 9.37 | 9.44 | 9.44 | -0.74% | 789,672 |
| May 29, 2025 | 9.56 | 9.57 | 9.42 | 9.51 | 9.51 | -0.11% | 619,818 |
| May 28, 2025 | 9.69 | 9.74 | 9.49 | 9.52 | 9.52 | -1.75% | 723,592 |
| May 27, 2025 | 9.53 | 9.71 | 9.44 | 9.69 | 9.69 | 3.42% | 886,405 |
| May 23, 2025 | 9.31 | 9.42 | 9.24 | 9.37 | 9.37 | -1.16% | 585,408 |
| May 22, 2025 | 9.45 | 9.53 | 9.41 | 9.48 | 9.48 | -0.52% | 609,178 |
| May 21, 2025 | 9.64 | 9.82 | 9.52 | 9.53 | 9.53 | -2.06% | 1,440,403 |
| May 20, 2025 | 9.81 | 9.82 | 9.65 | 9.73 | 9.73 | -1.22% | 967,889 |
| May 19, 2025 | 9.52 | 9.87 | 9.51 | 9.85 | 9.85 | 2.07% | 1,013,152 |
| May 16, 2025 | 9.56 | 9.71 | 9.51 | 9.65 | 9.65 | 1.15% | 1,845,569 |
| May 15, 2025 | 9.42 | 9.61 | 9.40 | 9.54 | 9.54 | 1.17% | 1,495,773 |
| May 14, 2025 | 9.51 | 9.52 | 9.41 | 9.43 | 9.43 | -1.05% | 924,103 |
| May 13, 2025 | 9.54 | 9.64 | 9.51 | 9.53 | 9.50 | 0.11% | 1,150,624 |
| May 12, 2025 | 9.80 | 9.91 | 9.51 | 9.52 | 9.49 | 0.85% | 1,238,526 |
| May 9, 2025 | 9.38 | 9.45 | 9.31 | 9.44 | 9.41 | 0.64% | 1,514,700 |
| May 8, 2025 | 9.34 | 9.49 | 9.26 | 9.38 | 9.35 | 1.08% | 1,650,370 |
| May 7, 2025 | 9.10 | 9.29 | 9.10 | 9.28 | 9.25 | 2.43% | 1,681,163 |
| May 6, 2025 | 9.10 | 9.19 | 9.03 | 9.06 | 9.03 | -1.52% | 735,399 |
| May 5, 2025 | 9.09 | 9.27 | 9.09 | 9.20 | 9.17 | 0.77% | 1,487,376 |
| May 2, 2025 | 8.45 | 9.24 | 8.45 | 9.13 | 9.10 | 4.58% | 2,343,987 |
| May 1, 2025 | 8.83 | 8.91 | 8.66 | 8.73 | 8.70 | 0.34% | 1,427,871 |
| Apr 30, 2025 | 8.64 | 8.74 | 8.55 | 8.70 | 8.67 | -0.80% | 1,060,042 |
| Apr 29, 2025 | 8.65 | 8.79 | 8.62 | 8.77 | 8.74 | 0.69% | 977,645 |
| Apr 28, 2025 | 8.68 | 8.73 | 8.59 | 8.71 | 8.68 | 0.35% | 823,821 |
| Apr 25, 2025 | 8.61 | 8.72 | 8.57 | 8.68 | 8.65 | 0.35% | 895,593 |
| Apr 24, 2025 | 8.49 | 8.70 | 8.47 | 8.65 | 8.62 | 1.65% | 1,272,547 |
| Apr 23, 2025 | 8.64 | 8.82 | 8.46 | 8.51 | 8.48 | 1.55% | 1,653,961 |
| Apr 22, 2025 | 8.20 | 8.39 | 8.18 | 8.38 | 8.35 | 3.84% | 813,849 |
| Apr 21, 2025 | 8.13 | 8.27 | 8.02 | 8.07 | 8.04 | -1.94% | 1,234,870 |
| Apr 17, 2025 | 8.22 | 8.33 | 8.17 | 8.23 | 8.20 | 0.61% | 1,424,419 |
| Apr 16, 2025 | 8.25 | 8.35 | 8.12 | 8.18 | 8.15 | -2.15% | 1,791,763 |