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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 11.56 | 11.73 | 11.39 | 11.73 | 11.73 | 1.56% | 1,156,200 |
Nov 19, 2024 | 11.45 | 11.64 | 11.40 | 11.55 | 11.55 | -0.52% | 1,224,485 |
Nov 18, 2024 | 11.44 | 11.71 | 11.41 | 11.61 | 11.61 | 0.69% | 1,572,706 |
Nov 15, 2024 | 11.54 | 11.59 | 11.36 | 11.53 | 11.53 | 0.52% | 1,462,859 |
Nov 14, 2024 | 11.36 | 11.49 | 11.27 | 11.47 | 11.47 | 1.24% | 1,291,693 |
Nov 13, 2024 | 11.68 | 11.72 | 11.31 | 11.33 | 11.33 | -2.58% | 2,150,725 |
Nov 12, 2024 | 11.01 | 11.68 | 10.99 | 11.63 | 11.63 | 5.44% | 2,552,066 |
Nov 11, 2024 | 10.93 | 11.15 | 10.87 | 11.03 | 11.03 | 2.04% | 1,895,604 |
Nov 8, 2024 | 10.73 | 10.88 | 10.65 | 10.81 | 10.81 | 0.75% | 1,844,723 |
Nov 7, 2024 | 10.79 | 10.83 | 10.61 | 10.73 | 10.73 | -0.83% | 1,999,483 |
Nov 6, 2024 | 10.76 | 10.97 | 10.67 | 10.82 | 10.82 | 5.66% | 2,740,933 |
Nov 5, 2024 | 10.26 | 10.41 | 10.10 | 10.24 | 10.21 | -0.39% | 1,278,259 |
Nov 4, 2024 | 10.26 | 10.41 | 10.21 | 10.28 | 10.25 | 0.19% | 929,440 |
Nov 1, 2024 | 10.40 | 10.52 | 10.22 | 10.26 | 10.23 | -0.87% | 973,065 |
Oct 31, 2024 | 10.26 | 10.39 | 10.11 | 10.35 | 10.32 | 0.39% | 1,442,905 |
Oct 30, 2024 | 10.35 | 10.41 | 10.21 | 10.31 | 10.28 | -0.96% | 1,519,763 |
Oct 29, 2024 | 10.49 | 10.55 | 10.24 | 10.41 | 10.38 | -0.29% | 1,556,122 |
Oct 28, 2024 | 10.42 | 10.54 | 10.25 | 10.44 | 10.41 | -0.29% | 2,583,990 |
Oct 25, 2024 | 10.89 | 10.91 | 10.13 | 10.47 | 10.44 | 0.87% | 2,667,504 |
Oct 24, 2024 | 10.38 | 10.40 | 10.17 | 10.38 | 10.35 | 2.17% | 1,073,423 |
Oct 23, 2024 | 10.63 | 10.68 | 10.08 | 10.16 | 10.13 | -5.05% | 1,697,880 |
Oct 22, 2024 | 10.48 | 10.85 | 10.48 | 10.70 | 10.67 | 3.18% | 1,732,091 |
Oct 21, 2024 | 10.39 | 10.45 | 10.27 | 10.37 | 10.34 | -0.19% | 1,243,617 |
Oct 18, 2024 | 10.33 | 10.44 | 10.25 | 10.39 | 10.36 | 0.58% | 1,507,165 |
Oct 17, 2024 | 10.29 | 10.44 | 10.24 | 10.33 | 10.30 | 0.58% | 892,276 |
Oct 16, 2024 | 10.23 | 10.36 | 10.21 | 10.27 | 10.24 | 0.98% | 770,942 |
Oct 15, 2024 | 10.13 | 10.35 | 10.12 | 10.17 | 10.14 | 0.59% | 1,945,310 |
Oct 14, 2024 | 9.90 | 10.11 | 9.86 | 10.11 | 10.08 | 2.02% | 1,405,220 |
Oct 11, 2024 | 9.88 | 9.99 | 9.87 | 9.91 | 9.88 | 0.41% | 707,272 |
Oct 10, 2024 | 9.80 | 9.87 | 9.63 | 9.87 | 9.84 | 0.41% | 831,999 |
Oct 9, 2024 | 9.87 | 9.96 | 9.82 | 9.83 | 9.80 | -0.30% | 639,982 |
Oct 8, 2024 | 9.82 | 9.93 | 9.78 | 9.86 | 9.83 | 0.82% | 832,266 |
Oct 7, 2024 | 9.84 | 9.87 | 9.68 | 9.78 | 9.75 | -1.11% | 1,438,693 |
Oct 4, 2024 | 9.75 | 9.92 | 9.70 | 9.89 | 9.86 | 2.17% | 1,793,313 |
Oct 3, 2024 | 9.80 | 9.88 | 9.62 | 9.68 | 9.65 | -2.02% | 1,566,285 |
Oct 2, 2024 | 9.92 | 10.03 | 9.88 | 9.88 | 9.85 | -1.00% | 818,890 |
Oct 1, 2024 | 9.93 | 10.01 | 9.85 | 9.98 | 9.95 | -0.10% | 812,163 |
Sep 30, 2024 | 9.97 | 10.06 | 9.91 | 9.99 | 9.96 | -0.89% | 1,096,942 |
Sep 27, 2024 | 10.06 | 10.18 | 9.94 | 10.08 | 10.05 | 0.60% | 795,896 |
Sep 26, 2024 | 10.24 | 10.26 | 10.00 | 10.02 | 9.99 | -0.99% | 1,310,992 |
Sep 25, 2024 | 10.31 | 10.40 | 10.12 | 10.12 | 10.09 | -1.75% | 1,260,676 |
Sep 24, 2024 | 10.15 | 10.32 | 10.10 | 10.30 | 10.27 | 2.08% | 841,959 |
Sep 23, 2024 | 10.17 | 10.22 | 10.08 | 10.09 | 10.06 | - | 657,207 |
Sep 20, 2024 | 10.19 | 10.23 | 10.07 | 10.09 | 10.06 | -0.98% | 2,766,489 |
Sep 19, 2024 | 10.09 | 10.22 | 9.99 | 10.19 | 10.16 | 3.35% | 1,138,194 |
Sep 18, 2024 | 9.89 | 10.03 | 9.82 | 9.86 | 9.83 | - | 1,029,772 |
Sep 17, 2024 | 9.76 | 9.98 | 9.70 | 9.86 | 9.83 | 1.96% | 1,209,685 |
Sep 16, 2024 | 9.64 | 9.77 | 9.50 | 9.67 | 9.64 | 1.26% | 1,292,177 |
Sep 13, 2024 | 9.49 | 9.59 | 9.40 | 9.55 | 9.52 | 1.60% | 1,205,568 |
Sep 12, 2024 | 9.38 | 9.50 | 9.31 | 9.40 | 9.37 | 0.21% | 785,058 |
Sep 11, 2024 | 9.30 | 9.43 | 9.13 | 9.38 | 9.35 | 0.54% | 1,005,180 |
Sep 10, 2024 | 9.41 | 9.43 | 9.22 | 9.33 | 9.30 | -1.06% | 1,585,116 |
Sep 9, 2024 | 9.32 | 9.59 | 9.23 | 9.43 | 9.40 | 1.95% | 1,528,770 |
Sep 6, 2024 | 9.56 | 9.56 | 9.23 | 9.25 | 9.22 | -2.32% | 1,274,416 |
Sep 5, 2024 | 9.68 | 9.73 | 9.29 | 9.47 | 9.44 | -1.97% | 1,908,826 |
Sep 4, 2024 | 9.69 | 9.78 | 9.55 | 9.66 | 9.63 | -0.82% | 790,432 |
Sep 3, 2024 | 9.99 | 10.07 | 9.67 | 9.74 | 9.71 | -3.94% | 971,041 |
Aug 30, 2024 | 10.17 | 10.22 | 9.95 | 10.14 | 10.11 | 0.50% | 1,566,145 |
Aug 29, 2024 | 10.20 | 10.24 | 10.05 | 10.09 | 10.06 | -0.20% | 918,769 |
Aug 28, 2024 | 10.28 | 10.36 | 10.09 | 10.11 | 10.08 | -2.41% | 1,255,834 |
Aug 27, 2024 | 10.19 | 10.38 | 10.17 | 10.36 | 10.33 | 1.17% | 787,225 |
Aug 26, 2024 | 10.28 | 10.31 | 10.12 | 10.24 | 10.21 | 0.10% | 1,415,266 |
Aug 23, 2024 | 9.89 | 10.31 | 9.88 | 10.23 | 10.20 | 4.07% | 2,438,993 |
Aug 22, 2024 | 9.81 | 9.91 | 9.78 | 9.83 | 9.80 | 1.24% | 1,531,931 |
Aug 21, 2024 | 9.86 | 9.86 | 9.60 | 9.71 | 9.68 | -0.41% | 1,281,249 |
Aug 20, 2024 | 10.08 | 10.09 | 9.73 | 9.75 | 9.72 | -3.56% | 1,645,088 |
Aug 19, 2024 | 9.80 | 10.12 | 9.76 | 10.11 | 10.08 | 3.80% | 2,067,354 |
Aug 16, 2024 | 9.94 | 9.94 | 9.70 | 9.74 | 9.71 | -2.40% | 1,813,451 |
Aug 15, 2024 | 10.02 | 10.11 | 9.91 | 9.98 | 9.95 | 2.57% | 2,059,107 |
Aug 14, 2024 | 10.07 | 10.08 | 9.72 | 9.73 | 9.70 | -3.09% | 1,418,141 |
Aug 13, 2024 | 9.90 | 10.06 | 9.82 | 10.04 | 10.01 | 2.14% | 1,599,664 |
Aug 12, 2024 | 9.88 | 10.00 | 9.77 | 9.83 | 9.80 | -0.51% | 2,724,388 |
Aug 9, 2024 | 9.64 | 9.88 | 9.56 | 9.88 | 9.85 | 2.38% | 17,476,892 |
Aug 8, 2024 | 9.68 | 9.70 | 9.52 | 9.65 | 9.62 | 1.37% | 707,081 |
Aug 7, 2024 | 9.81 | 9.91 | 9.44 | 9.52 | 9.49 | -2.76% | 1,165,048 |
Aug 6, 2024 | 10.05 | 10.06 | 9.76 | 9.79 | 9.73 | -2.49% | 1,074,750 |
Aug 5, 2024 | 10.30 | 10.46 | 10.00 | 10.04 | 9.98 | -7.89% | 2,216,183 |
Aug 2, 2024 | 11.38 | 11.58 | 10.74 | 10.90 | 10.84 | -6.36% | 2,965,570 |
Aug 1, 2024 | 11.96 | 12.02 | 11.49 | 11.64 | 11.57 | -2.51% | 1,425,903 |
Jul 31, 2024 | 11.90 | 12.00 | 11.78 | 11.94 | 11.87 | 1.10% | 2,686,259 |
Jul 30, 2024 | 11.73 | 11.96 | 11.60 | 11.81 | 11.74 | 1.64% | 2,984,125 |
Jul 29, 2024 | 11.75 | 11.87 | 11.40 | 11.62 | 11.55 | - | 2,923,765 |
Jul 26, 2024 | 11.62 | 11.69 | 10.78 | 11.62 | 11.55 | 6.41% | 2,622,267 |
Jul 25, 2024 | 10.74 | 10.99 | 10.63 | 10.92 | 10.86 | 1.87% | 1,950,534 |
Jul 24, 2024 | 10.87 | 10.93 | 10.69 | 10.72 | 10.66 | -1.47% | 1,132,354 |
Jul 23, 2024 | 10.80 | 10.97 | 10.75 | 10.88 | 10.82 | 0.74% | 970,325 |
Jul 22, 2024 | 10.80 | 10.87 | 10.71 | 10.80 | 10.74 | 0.75% | 772,710 |
Jul 19, 2024 | 10.79 | 10.90 | 10.69 | 10.72 | 10.66 | -0.74% | 845,333 |
Jul 18, 2024 | 10.70 | 11.00 | 10.70 | 10.80 | 10.74 | - | 897,339 |
Jul 17, 2024 | 10.78 | 10.88 | 10.61 | 10.80 | 10.74 | - | 875,919 |
Jul 16, 2024 | 10.63 | 10.86 | 10.58 | 10.80 | 10.74 | 2.56% | 833,803 |
Jul 15, 2024 | 10.41 | 10.61 | 10.37 | 10.53 | 10.47 | 2.13% | 1,689,523 |
Jul 12, 2024 | 10.36 | 10.41 | 10.25 | 10.31 | 10.25 | 0.39% | 1,689,959 |
Jul 11, 2024 | 10.33 | 10.34 | 10.17 | 10.27 | 10.21 | 1.38% | 929,662 |
Jul 10, 2024 | 9.95 | 10.14 | 9.94 | 10.13 | 10.07 | 2.53% | 585,372 |
Jul 9, 2024 | 9.87 | 9.96 | 9.84 | 9.88 | 9.82 | - | 504,471 |
Jul 8, 2024 | 9.95 | 10.02 | 9.84 | 9.88 | 9.82 | 0.10% | 610,711 |
Jul 5, 2024 | 9.90 | 9.92 | 9.80 | 9.87 | 9.81 | -0.60% | 624,168 |
Jul 3, 2024 | 9.91 | 10.04 | 9.85 | 9.93 | 9.87 | 0.61% | 450,299 |
Jul 2, 2024 | 9.94 | 10.04 | 9.83 | 9.87 | 9.81 | -0.70% | 858,828 |