WisdomTree, Inc. (WT)
NYSE: WT · Real-Time Price · USD
12.00
+0.27 (2.26%)
Nov 21, 2024, 3:59 PM EST - Market closed

WisdomTree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202411.5611.7311.3911.7311.731.56%1,156,200
Nov 19, 202411.4511.6411.4011.5511.55-0.52%1,224,485
Nov 18, 202411.4411.7111.4111.6111.610.69%1,572,706
Nov 15, 202411.5411.5911.3611.5311.530.52%1,462,859
Nov 14, 202411.3611.4911.2711.4711.471.24%1,291,693
Nov 13, 202411.6811.7211.3111.3311.33-2.58%2,150,725
Nov 12, 202411.0111.6810.9911.6311.635.44%2,552,066
Nov 11, 202410.9311.1510.8711.0311.032.04%1,895,604
Nov 8, 202410.7310.8810.6510.8110.810.75%1,844,723
Nov 7, 202410.7910.8310.6110.7310.73-0.83%1,999,483
Nov 6, 202410.7610.9710.6710.8210.825.66%2,740,933
Nov 5, 202410.2610.4110.1010.2410.21-0.39%1,278,259
Nov 4, 202410.2610.4110.2110.2810.250.19%929,440
Nov 1, 202410.4010.5210.2210.2610.23-0.87%973,065
Oct 31, 202410.2610.3910.1110.3510.320.39%1,442,905
Oct 30, 202410.3510.4110.2110.3110.28-0.96%1,519,763
Oct 29, 202410.4910.5510.2410.4110.38-0.29%1,556,122
Oct 28, 202410.4210.5410.2510.4410.41-0.29%2,583,990
Oct 25, 202410.8910.9110.1310.4710.440.87%2,667,504
Oct 24, 202410.3810.4010.1710.3810.352.17%1,073,423
Oct 23, 202410.6310.6810.0810.1610.13-5.05%1,697,880
Oct 22, 202410.4810.8510.4810.7010.673.18%1,732,091
Oct 21, 202410.3910.4510.2710.3710.34-0.19%1,243,617
Oct 18, 202410.3310.4410.2510.3910.360.58%1,507,165
Oct 17, 202410.2910.4410.2410.3310.300.58%892,276
Oct 16, 202410.2310.3610.2110.2710.240.98%770,942
Oct 15, 202410.1310.3510.1210.1710.140.59%1,945,310
Oct 14, 20249.9010.119.8610.1110.082.02%1,405,220
Oct 11, 20249.889.999.879.919.880.41%707,272
Oct 10, 20249.809.879.639.879.840.41%831,999
Oct 9, 20249.879.969.829.839.80-0.30%639,982
Oct 8, 20249.829.939.789.869.830.82%832,266
Oct 7, 20249.849.879.689.789.75-1.11%1,438,693
Oct 4, 20249.759.929.709.899.862.17%1,793,313
Oct 3, 20249.809.889.629.689.65-2.02%1,566,285
Oct 2, 20249.9210.039.889.889.85-1.00%818,890
Oct 1, 20249.9310.019.859.989.95-0.10%812,163
Sep 30, 20249.9710.069.919.999.96-0.89%1,096,942
Sep 27, 202410.0610.189.9410.0810.050.60%795,896
Sep 26, 202410.2410.2610.0010.029.99-0.99%1,310,992
Sep 25, 202410.3110.4010.1210.1210.09-1.75%1,260,676
Sep 24, 202410.1510.3210.1010.3010.272.08%841,959
Sep 23, 202410.1710.2210.0810.0910.06-657,207
Sep 20, 202410.1910.2310.0710.0910.06-0.98%2,766,489
Sep 19, 202410.0910.229.9910.1910.163.35%1,138,194
Sep 18, 20249.8910.039.829.869.83-1,029,772
Sep 17, 20249.769.989.709.869.831.96%1,209,685
Sep 16, 20249.649.779.509.679.641.26%1,292,177
Sep 13, 20249.499.599.409.559.521.60%1,205,568
Sep 12, 20249.389.509.319.409.370.21%785,058
Sep 11, 20249.309.439.139.389.350.54%1,005,180
Sep 10, 20249.419.439.229.339.30-1.06%1,585,116
Sep 9, 20249.329.599.239.439.401.95%1,528,770
Sep 6, 20249.569.569.239.259.22-2.32%1,274,416
Sep 5, 20249.689.739.299.479.44-1.97%1,908,826
Sep 4, 20249.699.789.559.669.63-0.82%790,432
Sep 3, 20249.9910.079.679.749.71-3.94%971,041
Aug 30, 202410.1710.229.9510.1410.110.50%1,566,145
Aug 29, 202410.2010.2410.0510.0910.06-0.20%918,769
Aug 28, 202410.2810.3610.0910.1110.08-2.41%1,255,834
Aug 27, 202410.1910.3810.1710.3610.331.17%787,225
Aug 26, 202410.2810.3110.1210.2410.210.10%1,415,266
Aug 23, 20249.8910.319.8810.2310.204.07%2,438,993
Aug 22, 20249.819.919.789.839.801.24%1,531,931
Aug 21, 20249.869.869.609.719.68-0.41%1,281,249
Aug 20, 202410.0810.099.739.759.72-3.56%1,645,088
Aug 19, 20249.8010.129.7610.1110.083.80%2,067,354
Aug 16, 20249.949.949.709.749.71-2.40%1,813,451
Aug 15, 202410.0210.119.919.989.952.57%2,059,107
Aug 14, 202410.0710.089.729.739.70-3.09%1,418,141
Aug 13, 20249.9010.069.8210.0410.012.14%1,599,664
Aug 12, 20249.8810.009.779.839.80-0.51%2,724,388
Aug 9, 20249.649.889.569.889.852.38%17,476,892
Aug 8, 20249.689.709.529.659.621.37%707,081
Aug 7, 20249.819.919.449.529.49-2.76%1,165,048
Aug 6, 202410.0510.069.769.799.73-2.49%1,074,750
Aug 5, 202410.3010.4610.0010.049.98-7.89%2,216,183
Aug 2, 202411.3811.5810.7410.9010.84-6.36%2,965,570
Aug 1, 202411.9612.0211.4911.6411.57-2.51%1,425,903
Jul 31, 202411.9012.0011.7811.9411.871.10%2,686,259
Jul 30, 202411.7311.9611.6011.8111.741.64%2,984,125
Jul 29, 202411.7511.8711.4011.6211.55-2,923,765
Jul 26, 202411.6211.6910.7811.6211.556.41%2,622,267
Jul 25, 202410.7410.9910.6310.9210.861.87%1,950,534
Jul 24, 202410.8710.9310.6910.7210.66-1.47%1,132,354
Jul 23, 202410.8010.9710.7510.8810.820.74%970,325
Jul 22, 202410.8010.8710.7110.8010.740.75%772,710
Jul 19, 202410.7910.9010.6910.7210.66-0.74%845,333
Jul 18, 202410.7011.0010.7010.8010.74-897,339
Jul 17, 202410.7810.8810.6110.8010.74-875,919
Jul 16, 202410.6310.8610.5810.8010.742.56%833,803
Jul 15, 202410.4110.6110.3710.5310.472.13%1,689,523
Jul 12, 202410.3610.4110.2510.3110.250.39%1,689,959
Jul 11, 202410.3310.3410.1710.2710.211.38%929,662
Jul 10, 20249.9510.149.9410.1310.072.53%585,372
Jul 9, 20249.879.969.849.889.82-504,471
Jul 8, 20249.9510.029.849.889.820.10%610,711
Jul 5, 20249.909.929.809.879.81-0.60%624,168
Jul 3, 20249.9110.049.859.939.870.61%450,299
Jul 2, 20249.9410.049.839.879.81-0.70%858,828