WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	13.73	13.76	13.57	13.70	-	-0.07%	1,202,493
Jul 24, 2025	13.60	13.73	13.54	13.71	13.71	0.88%	2,210,171
Jul 23, 2025	13.36	13.61	13.24	13.59	13.59	1.87%	3,785,658
Jul 22, 2025	13.00	13.44	12.99	13.34	13.34	3.17%	4,076,640
Jul 21, 2025	13.02	13.10	12.90	12.93	12.93	-0.15%	1,882,449
Jul 18, 2025	12.97	13.06	12.91	12.95	12.95	0.15%	1,917,945
Jul 17, 2025	12.67	12.97	12.67	12.93	12.93	2.05%	2,496,447
Jul 16, 2025	12.66	12.70	12.43	12.67	12.67	0.88%	2,211,068
Jul 15, 2025	12.75	12.81	12.56	12.56	12.56	-1.57%	3,861,205
Jul 14, 2025	12.65	12.79	12.60	12.76	12.76	0.24%	3,460,894
Jul 11, 2025	12.67	12.74	12.51	12.73	12.73	0.63%	3,298,476
Jul 10, 2025	12.58	12.84	12.54	12.65	12.65	0.64%	2,341,208
Jul 9, 2025	12.36	12.57	12.28	12.57	12.57	2.70%	2,189,938
Jul 8, 2025	12.40	12.40	12.14	12.24	12.24	-	2,779,338
Jul 7, 2025	12.45	12.56	12.17	12.24	12.24	-1.92%	2,486,009
Jul 3, 2025	12.36	12.54	12.23	12.48	12.48	1.88%	3,065,060
Jul 2, 2025	11.85	12.27	11.75	12.25	12.25	6.61%	6,211,870
Jul 1, 2025	11.45	11.63	11.42	11.49	11.49	-0.17%	3,099,973
Jun 30, 2025	11.47	11.58	11.36	11.51	11.51	0.79%	2,772,303
Jun 27, 2025	11.52	11.60	11.17	11.42	11.42	2.79%	5,388,108
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