WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.39	16.60	16.25	16.38	16.38	-0.79%	1,570,285
Feb 19, 2026	16.98	17.00	15.69	16.51	16.51	-2.77%	3,669,717
Feb 18, 2026	16.53	17.09	16.43	16.98	16.98	2.54%	2,900,264
Feb 17, 2026	16.35	16.62	15.74	16.56	16.56	1.22%	2,239,918
Feb 13, 2026	16.40	16.41	16.05	16.36	16.36	0.18%	1,738,606
Feb 12, 2026	16.25	16.58	16.10	16.33	16.33	1.68%	2,169,114
Feb 11, 2026	16.40	16.45	15.54	16.06	16.06	-1.11%	2,957,667
Feb 10, 2026	15.98	16.39	15.96	16.24	16.21	1.63%	2,676,641
Feb 9, 2026	15.74	16.07	15.61	15.98	15.95	1.52%	5,938,301
Feb 6, 2026	15.78	15.91	15.38	15.74	15.71	1.55%	3,520,502
Feb 5, 2026	16.17	16.22	15.42	15.50	15.47	-4.50%	3,885,957
Feb 4, 2026	16.56	16.63	16.03	16.23	16.20	-1.34%	3,986,965
Feb 3, 2026	16.35	16.46	15.94	16.45	16.42	2.43%	6,520,025
Feb 2, 2026	16.38	16.57	15.77	16.06	16.03	-0.86%	7,422,098
Jan 30, 2026	16.26	16.65	15.67	16.20	16.17	-2.06%	8,239,251
Jan 29, 2026	17.03	17.09	16.36	16.54	16.51	-2.48%	7,446,703
Jan 28, 2026	16.60	17.01	16.54	16.96	16.93	2.17%	6,987,294
Jan 27, 2026	16.13	16.66	16.04	16.60	16.57	2.60%	8,790,245
Jan 26, 2026	16.40	16.50	15.84	16.18	16.15	-0.61%	4,403,766
Jan 23, 2026	16.24	16.36	15.84	16.28	16.25	2.20%	3,944,347
Jan 22, 2026	15.89	16.16	15.80	15.93	15.90	1.01%	3,447,000
Jan 21, 2026	15.22	15.88	15.22	15.77	15.74	3.96%	7,003,587
Jan 20, 2026	14.92	15.32	14.85	15.17	15.14	0.07%	6,504,597
Jan 16, 2026	14.25	15.25	14.25	15.16	15.13	6.61%	5,814,588
Jan 15, 2026	13.99	14.25	13.92	14.22	14.19	2.08%	3,066,566
Jan 14, 2026	13.35	13.98	13.24	13.93	13.90	4.19%	3,714,661
Jan 13, 2026	13.73	13.73	13.32	13.37	13.35	-1.69%	4,405,747
Jan 12, 2026	13.31	13.77	13.22	13.60	13.57	1.12%	2,840,620
Jan 9, 2026	13.13	13.48	13.06	13.45	13.43	2.28%	6,734,664
Jan 8, 2026	13.16	13.34	13.01	13.15	13.13	-0.15%	3,017,195
Jan 7, 2026	13.58	13.63	13.14	13.17	13.15	-3.59%	6,002,690
Jan 6, 2026	13.14	13.66	13.09	13.66	13.63	4.20%	5,141,874
Jan 5, 2026	12.49	13.33	12.49	13.11	13.09	4.80%	3,448,234
Jan 2, 2026	12.20	12.54	12.19	12.51	12.49	2.63%	2,155,331
Dec 31, 2025	12.43	12.45	12.18	12.19	12.17	-1.85%	2,344,367
Dec 30, 2025	12.39	12.55	12.33	12.42	12.40	0.49%	2,357,081
Dec 29, 2025	12.40	12.45	12.25	12.36	12.34	-0.32%	1,922,375
Dec 26, 2025	12.55	12.59	12.37	12.40	12.38	-1.20%	2,105,783
Dec 24, 2025	12.57	12.60	12.40	12.55	12.53	-0.55%	1,045,631
Dec 23, 2025	12.64	12.76	12.60	12.62	12.60	-0.47%	3,276,933
Dec 22, 2025	12.44	12.76	12.40	12.68	12.66	1.93%	3,494,247
Dec 19, 2025	12.04	12.46	12.04	12.44	12.42	2.81%	4,388,457
Dec 18, 2025	11.90	12.11	11.90	12.10	12.08	2.54%	4,548,956
Dec 17, 2025	11.79	12.00	11.69	11.80	11.78	1.20%	3,829,835
Dec 16, 2025	11.75	11.90	11.62	11.66	11.64	-0.09%	3,069,493
Dec 15, 2025	11.90	11.90	11.66	11.67	11.65	-1.35%	2,077,806
Dec 12, 2025	11.67	11.84	11.65	11.83	11.81	1.46%	1,698,086
Dec 11, 2025	11.70	11.75	11.57	11.66	11.64	-0.17%	1,898,488
Dec 10, 2025	11.82	11.83	11.59	11.68	11.66	-1.10%	3,050,723
Dec 9, 2025	11.60	11.85	11.60	11.81	11.79	1.64%	2,828,107