WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	16.38	16.57	15.77	16.06	16.06	-0.86%	7,419,167
Jan 30, 2026	16.26	16.65	15.67	16.20	16.20	-2.06%	8,238,568
Jan 29, 2026	17.03	17.09	16.36	16.54	16.54	-2.48%	7,446,322
Jan 28, 2026	16.60	17.01	16.54	16.96	16.96	2.17%	6,918,652
Jan 27, 2026	16.13	16.66	16.04	16.60	16.60	2.60%	8,790,244
Jan 26, 2026	16.40	16.50	15.84	16.18	16.18	-0.61%	4,236,736
Jan 23, 2026	16.24	16.36	15.84	16.28	16.28	2.20%	3,762,804
Jan 22, 2026	15.89	16.16	15.80	15.93	15.93	1.01%	3,446,994
Jan 21, 2026	15.22	15.88	15.22	15.77	15.77	3.96%	6,032,409
Jan 20, 2026	14.92	15.32	14.85	15.17	15.17	0.07%	6,504,597
Jan 16, 2026	14.25	15.25	14.25	15.16	15.16	6.61%	5,796,379
Jan 15, 2026	13.99	14.25	13.92	14.22	14.22	2.08%	3,066,517
Jan 14, 2026	13.35	13.98	13.24	13.93	13.93	4.19%	3,713,948
Jan 13, 2026	13.73	13.73	13.32	13.37	13.37	-1.69%	4,403,918
Jan 12, 2026	13.31	13.77	13.22	13.60	13.60	1.12%	2,840,108
Jan 9, 2026	13.13	13.48	13.06	13.45	13.45	2.28%	6,697,140
Jan 8, 2026	13.16	13.34	13.01	13.15	13.15	-0.15%	3,017,038
Jan 7, 2026	13.58	13.63	13.14	13.17	13.17	-3.59%	6,001,792
Jan 6, 2026	13.14	13.66	13.09	13.66	13.66	4.20%	5,140,725
Jan 5, 2026	12.49	13.33	12.49	13.11	13.11	4.80%	3,448,189
Jan 2, 2026	12.20	12.54	12.19	12.51	12.51	2.63%	2,155,255
Dec 31, 2025	12.43	12.45	12.18	12.19	12.19	-1.85%	2,090,741
Dec 30, 2025	12.39	12.55	12.33	12.42	12.42	0.49%	2,206,381
Dec 29, 2025	12.40	12.45	12.25	12.36	12.36	-0.32%	1,921,570
Dec 26, 2025	12.55	12.59	12.37	12.40	12.40	-1.20%	2,105,778
Dec 24, 2025	12.57	12.60	12.40	12.55	12.55	-0.55%	880,630
Dec 23, 2025	12.64	12.76	12.60	12.62	12.62	-0.47%	3,190,506
Dec 22, 2025	12.44	12.76	12.40	12.68	12.68	1.93%	2,884,059
Dec 19, 2025	12.04	12.46	12.04	12.44	12.44	2.81%	4,354,018
Dec 18, 2025	11.90	12.11	11.90	12.10	12.10	2.54%	4,548,956
Dec 17, 2025	11.79	12.00	11.69	11.80	11.80	1.20%	3,829,835
Dec 16, 2025	11.75	11.90	11.62	11.66	11.66	-0.09%	3,069,493
Dec 15, 2025	11.90	11.90	11.66	11.67	11.67	-1.35%	2,077,806
Dec 12, 2025	11.67	11.84	11.65	11.83	11.83	1.46%	1,698,086
Dec 11, 2025	11.70	11.75	11.57	11.66	11.66	-0.17%	1,898,488
Dec 10, 2025	11.82	11.83	11.59	11.68	11.68	-1.10%	3,050,723
Dec 9, 2025	11.60	11.85	11.60	11.81	11.81	1.64%	2,828,107
Dec 8, 2025	11.54	11.77	11.50	11.62	11.62	1.13%	3,631,305
Dec 5, 2025	11.27	11.49	11.19	11.49	11.49	1.86%	2,439,669
Dec 4, 2025	11.16	11.33	11.14	11.28	11.28	0.98%	3,118,349
Dec 3, 2025	10.95	11.17	10.91	11.17	11.17	2.38%	3,571,256
Dec 2, 2025	11.02	11.16	10.90	10.91	10.91	-0.73%	3,759,403
Dec 1, 2025	10.95	11.01	10.81	10.99	10.99	-0.45%	4,047,892
Nov 28, 2025	10.98	11.08	10.93	11.04	11.04	0.73%	1,741,313
Nov 26, 2025	11.04	11.13	10.96	10.96	10.96	-0.36%	2,827,032
Nov 25, 2025	11.07	11.25	10.85	11.00	11.00	-0.09%	2,170,467
Nov 24, 2025	10.91	11.14	10.85	11.01	11.01	0.64%	3,445,800
Nov 21, 2025	10.79	10.96	10.73	10.94	10.94	1.96%	3,320,533
Nov 20, 2025	11.09	11.19	10.69	10.73	10.73	-2.01%	3,069,927
Nov 19, 2025	11.13	11.19	10.88	10.95	10.95	-1.35%	3,169,556