WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	13.87	13.91	13.72	13.86	-	-0.29%	1,586,481
Sep 15, 2025	14.34	14.40	13.88	13.90	13.90	-3.00%	2,933,138
Sep 12, 2025	14.10	14.37	13.99	14.33	14.33	1.56%	2,014,522
Sep 11, 2025	13.82	14.14	13.74	14.11	14.11	2.92%	2,623,345
Sep 10, 2025	13.70	13.84	13.60	13.71	13.71	0.44%	3,003,175
Sep 9, 2025	13.56	13.76	13.56	13.65	13.65	0.37%	1,748,538
Sep 8, 2025	13.46	13.73	13.40	13.60	13.60	1.27%	2,283,024
Sep 5, 2025	13.89	14.07	13.14	13.43	13.43	-2.26%	4,904,764
Sep 4, 2025	13.57	13.77	13.51	13.74	13.74	1.70%	2,936,685
Sep 3, 2025	13.55	13.71	13.43	13.51	13.51	-	2,624,573
Sep 2, 2025	13.45	13.55	13.27	13.51	13.51	-0.73%	2,423,630
Aug 29, 2025	13.72	13.72	13.44	13.61	13.61	-0.37%	1,509,684
Aug 28, 2025	13.54	13.70	13.50	13.66	13.66	1.11%	3,121,473
Aug 27, 2025	13.32	13.52	13.32	13.51	13.51	0.90%	5,781,015
Aug 26, 2025	13.21	13.42	13.16	13.39	13.39	1.90%	2,893,214
Aug 25, 2025	13.27	13.36	13.14	13.14	13.14	-0.68%	1,691,168
Aug 22, 2025	13.04	13.38	12.94	13.23	13.23	2.32%	2,484,275
Aug 21, 2025	12.90	13.09	12.82	12.93	12.93	-1.00%	3,004,393
Aug 20, 2025	13.39	13.45	13.02	13.06	13.06	-2.68%	2,748,690
Aug 19, 2025	13.62	13.70	13.31	13.42	13.42	-1.76%	8,424,500
Aug 18, 2025	13.50	13.74	13.47	13.66	13.66	1.86%	4,262,400
Aug 15, 2025	13.59	13.59	13.30	13.41	13.41	-1.03%	7,667,916
Aug 14, 2025	13.65	13.69	13.49	13.55	13.55	-0.37%	5,523,060
Aug 13, 2025	13.54	13.67	13.40	13.60	13.60	0.07%	4,552,524
Aug 12, 2025	13.19	13.79	13.19	13.59	13.56	2.88%	17,455,788
Aug 11, 2025	13.26	13.44	13.17	13.21	13.18	1.07%	1,162,652
Aug 8, 2025	13.19	13.24	13.07	13.07	13.04	0.31%	1,017,992
Aug 7, 2025	13.18	13.18	12.99	13.03	13.00	0.46%	1,526,154
Aug 6, 2025	12.82	13.01	12.77	12.97	12.94	1.25%	1,697,687
Aug 5, 2025	12.73	12.84	12.59	12.81	12.78	0.63%	2,746,690
Aug 4, 2025	12.58	12.79	12.49	12.73	12.70	3.08%	3,702,240
Aug 1, 2025	11.95	12.42	11.64	12.35	12.32	-6.93%	6,047,598
Jul 31, 2025	13.35	13.52	13.21	13.27	13.24	-0.67%	2,821,678
Jul 30, 2025	13.46	13.52	13.28	13.36	13.33	-0.15%	2,047,099
Jul 29, 2025	13.56	13.64	13.31	13.38	13.35	-1.40%	2,193,188
Jul 28, 2025	13.73	13.73	13.49	13.57	13.54	-0.66%	1,631,503
Jul 25, 2025	13.73	13.76	13.57	13.66	13.63	-0.36%	2,428,675
Jul 24, 2025	13.60	13.73	13.54	13.71	13.68	0.88%	2,210,171
Jul 23, 2025	13.36	13.61	13.24	13.59	13.56	1.87%	3,785,658
Jul 22, 2025	13.00	13.44	12.99	13.34	13.31	3.17%	4,076,640
Jul 21, 2025	13.02	13.10	12.90	12.93	12.90	-0.15%	1,882,449
Jul 18, 2025	12.97	13.06	12.91	12.95	12.92	0.15%	1,917,945
Jul 17, 2025	12.67	12.97	12.67	12.93	12.90	2.05%	2,496,447
Jul 16, 2025	12.66	12.70	12.43	12.67	12.64	0.88%	2,211,068
Jul 15, 2025	12.75	12.81	12.56	12.56	12.53	-1.57%	3,861,205
Jul 14, 2025	12.65	12.79	12.60	12.76	12.73	0.24%	3,460,894
Jul 11, 2025	12.67	12.74	12.51	12.73	12.70	0.63%	3,298,476
Jul 10, 2025	12.58	12.84	12.54	12.65	12.62	0.64%	2,341,208
Jul 9, 2025	12.36	12.57	12.28	12.57	12.54	2.70%	2,189,938
Jul 8, 2025	12.40	12.40	12.14	12.24	12.21	-	2,779,338