WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	10.96	11.19	10.96	11.10	11.10	0.45%	4,352,672
Nov 17, 2025	11.20	11.22	10.95	11.05	11.05	-1.60%	2,969,227
Nov 14, 2025	11.41	11.42	11.22	11.23	11.23	-2.35%	2,232,443
Nov 13, 2025	11.54	11.62	11.40	11.50	11.50	-0.86%	1,571,376
Nov 12, 2025	11.77	11.90	11.59	11.60	11.60	-2.11%	1,352,572
Nov 11, 2025	11.74	11.86	11.58	11.85	11.82	1.11%	2,482,275
Nov 10, 2025	11.71	11.83	11.52	11.72	11.69	1.21%	1,563,012
Nov 7, 2025	11.64	11.71	11.49	11.58	11.55	-0.69%	2,777,992
Nov 6, 2025	11.88	11.88	11.62	11.66	11.63	-1.85%	1,505,479
Nov 5, 2025	11.75	11.97	11.68	11.88	11.85	1.54%	2,594,092
Nov 4, 2025	11.85	11.94	11.68	11.70	11.67	-2.50%	2,456,706
Nov 3, 2025	11.97	12.19	11.65	12.00	11.97	0.33%	3,306,364
Oct 31, 2025	12.31	12.31	11.74	11.96	11.93	3.28%	5,297,953
Oct 30, 2025	11.72	11.87	11.54	11.58	11.55	-1.86%	3,760,762