WisdomTree, Inc. (WT)
NYSE: WT · Real-Time Price · USD
10.65
+0.15 (1.43%)
Dec 20, 2024, 4:00 PM EST - Market closed
WisdomTree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.34 | 10.80 | 10.30 | 10.65 | 10.65 | 1.43% | 3,418,151 |
| Dec 19, 2024 | 10.67 | 10.79 | 10.49 | 10.50 | 10.50 | -0.94% | 1,756,502 |
| Dec 18, 2024 | 11.14 | 11.29 | 10.48 | 10.60 | 10.60 | -4.33% | 2,232,280 |
| Dec 17, 2024 | 11.51 | 11.91 | 11.03 | 11.08 | 11.08 | -3.74% | 1,907,990 |
| Dec 16, 2024 | 11.40 | 11.64 | 11.30 | 11.51 | 11.51 | 1.05% | 4,163,917 |
| Dec 13, 2024 | 11.59 | 11.64 | 11.28 | 11.39 | 11.39 | -1.30% | 919,480 |
| Dec 12, 2024 | 11.60 | 11.69 | 11.53 | 11.54 | 11.54 | -0.52% | 849,626 |
| Dec 11, 2024 | 11.54 | 11.71 | 11.52 | 11.60 | 11.60 | 1.31% | 1,112,693 |
| Dec 10, 2024 | 11.31 | 11.53 | 11.22 | 11.45 | 11.45 | 2.05% | 1,762,976 |
| Dec 9, 2024 | 11.34 | 11.42 | 11.18 | 11.22 | 11.22 | -1.41% | 908,243 |
| Dec 6, 2024 | 11.54 | 11.56 | 11.18 | 11.38 | 11.38 | -0.61% | 1,155,679 |
| Dec 5, 2024 | 11.47 | 11.61 | 11.41 | 11.45 | 11.45 | -0.43% | 1,247,681 |
| Dec 4, 2024 | 11.39 | 11.54 | 11.35 | 11.50 | 11.50 | 0.88% | 992,020 |
| Dec 3, 2024 | 11.55 | 11.60 | 11.06 | 11.40 | 11.40 | -2.48% | 3,279,509 |
| Dec 2, 2024 | 11.96 | 12.01 | 11.65 | 11.69 | 11.69 | -2.18% | 1,765,853 |
| Nov 29, 2024 | 11.83 | 12.05 | 11.76 | 11.95 | 11.95 | 1.62% | 712,908 |
| Nov 27, 2024 | 11.97 | 12.01 | 11.42 | 11.76 | 11.76 | -2.00% | 1,827,827 |
| Nov 26, 2024 | 12.13 | 12.16 | 11.90 | 12.00 | 12.00 | -1.64% | 1,261,522 |
| Nov 25, 2024 | 12.33 | 12.45 | 12.11 | 12.20 | 12.20 | 1.67% | 2,484,564 |
| Nov 22, 2024 | 12.21 | 12.21 | 11.86 | 12.00 | 12.00 | - | 1,524,979 |
| Nov 21, 2024 | 11.92 | 12.14 | 11.78 | 12.00 | 12.00 | 2.30% | 2,182,678 |
| 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 |