WisdomTree, Inc. (WT)
NYSE: WT · Real-Time Price · USD
9.65
+0.11 (1.15%)
At close: May 16, 2025, 4:00 PM
9.65
0.00 (0.00%)
After-hours: May 16, 2025, 7:00 PM EDT
WisdomTree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 9.56 | 9.71 | 9.51 | 9.65 | 9.65 | 1.15% | 1,434,263 |
| 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 |
| Apr 15, 2025 | 8.32 | 8.43 | 8.25 | 8.36 | 8.33 | 0.36% | 1,036,007 |
| Apr 14, 2025 | 8.31 | 8.39 | 8.19 | 8.33 | 8.30 | 1.46% | 1,886,869 |
| Apr 11, 2025 | 7.88 | 8.23 | 7.74 | 8.21 | 8.18 | 3.27% | 1,543,679 |
| Apr 10, 2025 | 8.35 | 8.35 | 7.80 | 7.95 | 7.93 | -6.14% | 2,310,860 |
| Apr 9, 2025 | 7.61 | 8.55 | 7.61 | 8.47 | 8.44 | 10.43% | 2,557,023 |
| Apr 8, 2025 | 8.00 | 8.15 | 7.59 | 7.67 | 7.65 | -0.78% | 3,189,131 |
| Apr 7, 2025 | 7.65 | 8.07 | 7.47 | 7.73 | 7.71 | -2.52% | 2,441,451 |
| Apr 4, 2025 | 8.20 | 8.31 | 7.79 | 7.93 | 7.91 | -7.03% | 2,336,697 |
| Apr 3, 2025 | 8.72 | 8.82 | 8.50 | 8.53 | 8.50 | -6.57% | 1,380,036 |
| Apr 2, 2025 | 9.00 | 9.18 | 8.99 | 9.13 | 9.10 | 0.33% | 872,545 |
| Apr 1, 2025 | 8.93 | 9.13 | 8.88 | 9.10 | 9.07 | 2.02% | 2,321,687 |
| Mar 31, 2025 | 8.88 | 9.04 | 8.82 | 8.92 | 8.89 | -0.45% | 2,082,539 |
| Mar 28, 2025 | 9.10 | 9.17 | 8.89 | 8.96 | 8.93 | -2.29% | 858,496 |
| Mar 27, 2025 | 9.14 | 9.22 | 9.05 | 9.17 | 9.14 | -0.33% | 1,150,478 |
| Mar 26, 2025 | 9.31 | 9.34 | 9.08 | 9.20 | 9.17 | -1.29% | 1,387,974 |
| Mar 25, 2025 | 9.09 | 9.34 | 9.01 | 9.32 | 9.29 | 2.98% | 1,689,350 |
| Mar 24, 2025 | 8.87 | 9.10 | 8.85 | 9.05 | 9.02 | 4.14% | 1,932,244 |
| Mar 21, 2025 | 8.74 | 8.82 | 8.65 | 8.69 | 8.66 | -1.03% | 3,554,252 |
| Mar 20, 2025 | 8.53 | 8.88 | 8.53 | 8.78 | 8.75 | 2.09% | 1,461,983 |
| Mar 19, 2025 | 8.53 | 8.66 | 8.44 | 8.60 | 8.57 | 1.18% | 1,379,140 |
| Mar 18, 2025 | 8.48 | 8.51 | 8.35 | 8.50 | 8.47 | 0.12% | 1,435,069 |
| Mar 17, 2025 | 8.50 | 8.61 | 8.45 | 8.49 | 8.46 | -0.70% | 1,519,253 |
| Mar 14, 2025 | 8.43 | 8.63 | 8.30 | 8.55 | 8.52 | 3.01% | 1,277,168 |
| Mar 13, 2025 | 8.57 | 8.60 | 8.19 | 8.30 | 8.27 | -3.49% | 1,874,810 |
| Mar 12, 2025 | 8.68 | 8.78 | 8.56 | 8.60 | 8.57 | -0.35% | 2,968,450 |
| Mar 11, 2025 | 8.47 | 8.79 | 8.41 | 8.63 | 8.60 | 2.86% | 2,979,394 |
| Mar 10, 2025 | 8.50 | 8.59 | 8.29 | 8.39 | 8.36 | -3.12% | 1,297,086 |
| Mar 7, 2025 | 8.58 | 8.73 | 8.53 | 8.66 | 8.63 | 0.23% | 1,269,913 |