WisdomTree, Inc. (WT)
NYSE: WT · Real-Time Price · USD
9.28
-0.06 (-0.64%)
Feb 21, 2025, 4:00 PM EST - Market closed
WisdomTree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 9.35 | 9.43 | 9.21 | 9.34 | 9.34 | -0.32% | 1,583,272 |
| Feb 19, 2025 | 9.30 | 9.44 | 9.25 | 9.37 | 9.37 | -0.74% | 1,607,824 |
| Feb 18, 2025 | 9.75 | 9.82 | 9.38 | 9.44 | 9.44 | -3.28% | 1,392,078 |
| Feb 14, 2025 | 9.80 | 9.87 | 9.73 | 9.76 | 9.76 | -0.41% | 1,231,261 |
| Feb 13, 2025 | 9.80 | 9.84 | 9.70 | 9.80 | 9.80 | 0.62% | 1,160,268 |
| Feb 12, 2025 | 9.58 | 9.76 | 9.47 | 9.74 | 9.74 | -0.10% | 1,463,414 |
| Feb 11, 2025 | 9.69 | 9.83 | 9.59 | 9.75 | 9.72 | 0.41% | 1,574,198 |
| Feb 10, 2025 | 9.55 | 9.74 | 9.47 | 9.71 | 9.68 | 1.89% | 1,805,871 |
| Feb 7, 2025 | 9.59 | 9.64 | 9.50 | 9.53 | 9.50 | -0.73% | 1,263,917 |
| Feb 6, 2025 | 9.80 | 9.83 | 9.59 | 9.60 | 9.57 | -1.23% | 1,918,009 |
| Feb 5, 2025 | 9.86 | 9.91 | 9.69 | 9.72 | 9.69 | -0.92% | 1,022,372 |
| Feb 4, 2025 | 9.89 | 10.00 | 9.79 | 9.81 | 9.78 | - | 1,271,883 |
| Feb 3, 2025 | 9.61 | 10.14 | 9.52 | 9.81 | 9.78 | 0.20% | 2,153,840 |
| Jan 31, 2025 | 9.86 | 10.05 | 9.57 | 9.79 | 9.76 | -0.31% | 2,503,657 |
| Jan 30, 2025 | 9.99 | 10.04 | 9.78 | 9.82 | 9.79 | -0.30% | 1,874,459 |
| Jan 29, 2025 | 9.76 | 9.97 | 9.71 | 9.85 | 9.82 | 0.92% | 1,309,309 |
| Jan 28, 2025 | 9.84 | 9.93 | 9.73 | 9.76 | 9.73 | -0.91% | 1,129,604 |
| Jan 27, 2025 | 9.77 | 9.89 | 9.73 | 9.85 | 9.82 | -0.91% | 1,013,121 |
| Jan 24, 2025 | 9.83 | 10.04 | 9.80 | 9.94 | 9.91 | 0.51% | 1,627,153 |
| Jan 23, 2025 | 9.84 | 10.01 | 9.84 | 9.89 | 9.86 | -0.20% | 1,279,336 |
| Jan 22, 2025 | 9.80 | 9.98 | 9.75 | 9.91 | 9.88 | 1.33% | 1,507,183 |
| Jan 21, 2025 | 9.71 | 9.85 | 9.68 | 9.78 | 9.75 | 1.66% | 970,051 |
| Jan 17, 2025 | 9.67 | 9.78 | 9.56 | 9.62 | 9.59 | 0.10% | 1,798,677 |
| Jan 16, 2025 | 9.50 | 9.67 | 9.46 | 9.61 | 9.58 | 1.26% | 1,521,691 |
| Jan 15, 2025 | 9.66 | 9.72 | 9.37 | 9.49 | 9.46 | 0.96% | 3,676,342 |
| Jan 14, 2025 | 9.33 | 9.47 | 9.17 | 9.40 | 9.37 | 1.18% | 1,862,832 |
| Jan 13, 2025 | 9.19 | 9.33 | 9.07 | 9.29 | 9.26 | -0.64% | 2,689,032 |
| Jan 10, 2025 | 9.50 | 9.50 | 9.16 | 9.35 | 9.32 | -2.81% | 1,845,064 |
| Jan 8, 2025 | 9.64 | 9.83 | 9.62 | 9.62 | 9.59 | -1.54% | 1,945,257 |
| Jan 7, 2025 | 9.98 | 10.03 | 9.60 | 9.77 | 9.74 | -1.81% | 5,619,567 |
| Jan 6, 2025 | 10.14 | 10.17 | 9.88 | 9.95 | 9.92 | -1.97% | 1,579,133 |
| Jan 3, 2025 | 10.09 | 10.21 | 9.99 | 10.15 | 10.12 | 0.40% | 3,253,375 |
| Jan 2, 2025 | 10.10 | 10.29 | 9.94 | 10.11 | 10.08 | -3.71% | 1,843,645 |
| Dec 31, 2024 | 10.49 | 10.54 | 10.41 | 10.50 | 10.47 | 0.96% | 1,002,617 |
| Dec 30, 2024 | 10.50 | 10.57 | 10.31 | 10.40 | 10.37 | -1.61% | 798,983 |
| Dec 27, 2024 | 10.64 | 10.72 | 10.51 | 10.57 | 10.54 | -1.49% | 960,305 |
| Dec 26, 2024 | 10.65 | 10.82 | 10.60 | 10.73 | 10.70 | 0.37% | 558,564 |
| Dec 24, 2024 | 10.48 | 10.69 | 10.48 | 10.69 | 10.66 | 1.81% | 534,123 |
| Dec 23, 2024 | 10.59 | 10.69 | 10.40 | 10.50 | 10.47 | -1.41% | 1,780,065 |
| Dec 20, 2024 | 10.34 | 10.80 | 10.30 | 10.65 | 10.62 | 1.43% | 3,418,151 |
| Dec 19, 2024 | 10.67 | 10.79 | 10.49 | 10.50 | 10.47 | -0.94% | 1,756,502 |
| Dec 18, 2024 | 11.14 | 11.29 | 10.48 | 10.60 | 10.57 | -4.33% | 2,232,280 |
| Dec 17, 2024 | 11.51 | 11.91 | 11.03 | 11.08 | 11.05 | -3.74% | 1,907,990 |
| Dec 16, 2024 | 11.40 | 11.64 | 11.30 | 11.51 | 11.48 | 1.05% | 4,163,917 |
| Dec 13, 2024 | 11.59 | 11.64 | 11.28 | 11.39 | 11.36 | -1.30% | 919,480 |
| Dec 12, 2024 | 11.60 | 11.69 | 11.53 | 11.54 | 11.51 | -0.52% | 849,626 |
| Dec 11, 2024 | 11.54 | 11.71 | 11.52 | 11.60 | 11.56 | 1.31% | 1,112,693 |
| Dec 10, 2024 | 11.31 | 11.53 | 11.22 | 11.45 | 11.42 | 2.05% | 1,762,976 |
| Dec 9, 2024 | 11.34 | 11.42 | 11.18 | 11.22 | 11.19 | -1.41% | 908,243 |
| Dec 6, 2024 | 11.54 | 11.56 | 11.18 | 11.38 | 11.35 | -0.61% | 1,155,679 |
| Dec 5, 2024 | 11.47 | 11.61 | 11.41 | 11.45 | 11.42 | -0.43% | 1,247,681 |
| Dec 4, 2024 | 11.39 | 11.54 | 11.35 | 11.50 | 11.47 | 0.88% | 992,020 |
| Dec 3, 2024 | 11.55 | 11.60 | 11.06 | 11.40 | 11.37 | -2.48% | 3,279,509 |
| Dec 2, 2024 | 11.96 | 12.01 | 11.65 | 11.69 | 11.65 | -2.18% | 1,765,853 |
| Nov 29, 2024 | 11.83 | 12.05 | 11.76 | 11.95 | 11.91 | 1.62% | 712,908 |
| Nov 27, 2024 | 11.97 | 12.01 | 11.42 | 11.76 | 11.72 | -2.00% | 1,827,827 |
| Nov 26, 2024 | 12.13 | 12.16 | 11.90 | 12.00 | 11.96 | -1.64% | 1,261,522 |
| Nov 25, 2024 | 12.33 | 12.45 | 12.11 | 12.20 | 12.16 | 1.67% | 2,484,564 |
| Nov 22, 2024 | 12.21 | 12.21 | 11.86 | 12.00 | 11.96 | - | 1,524,979 |
| Nov 21, 2024 | 11.92 | 12.14 | 11.78 | 12.00 | 11.96 | 2.30% | 2,182,678 |
| Nov 20, 2024 | 11.56 | 11.73 | 11.39 | 11.73 | 11.69 | 1.56% | 1,156,200 |
| Nov 19, 2024 | 11.45 | 11.64 | 11.40 | 11.55 | 11.52 | -0.52% | 1,224,485 |
| Nov 18, 2024 | 11.44 | 11.71 | 11.41 | 11.61 | 11.57 | 0.69% | 1,572,706 |
| Nov 15, 2024 | 11.54 | 11.59 | 11.36 | 11.53 | 11.50 | 0.52% | 1,462,859 |
| Nov 14, 2024 | 11.36 | 11.49 | 11.27 | 11.47 | 11.44 | 1.24% | 1,291,693 |
| Nov 13, 2024 | 11.68 | 11.72 | 11.31 | 11.33 | 11.30 | -2.58% | 2,150,725 |
| Nov 12, 2024 | 11.01 | 11.68 | 10.99 | 11.63 | 11.59 | 5.44% | 2,552,066 |
| Nov 11, 2024 | 10.93 | 11.15 | 10.87 | 11.03 | 11.00 | 2.04% | 1,895,604 |
| Nov 8, 2024 | 10.73 | 10.88 | 10.65 | 10.81 | 10.78 | 0.75% | 1,844,723 |
| Nov 7, 2024 | 10.79 | 10.83 | 10.61 | 10.73 | 10.70 | -0.83% | 1,999,483 |
| Nov 6, 2024 | 10.76 | 10.97 | 10.67 | 10.82 | 10.79 | 5.66% | 2,740,933 |
| Nov 5, 2024 | 10.26 | 10.41 | 10.10 | 10.24 | 10.18 | -0.39% | 1,278,259 |
| Nov 4, 2024 | 10.26 | 10.41 | 10.21 | 10.28 | 10.22 | 0.19% | 929,440 |
| Nov 1, 2024 | 10.40 | 10.52 | 10.22 | 10.26 | 10.20 | -0.87% | 973,065 |
| Oct 31, 2024 | 10.26 | 10.39 | 10.11 | 10.35 | 10.29 | 0.39% | 1,442,905 |
| Oct 30, 2024 | 10.35 | 10.41 | 10.21 | 10.31 | 10.25 | -0.96% | 1,519,763 |
| Oct 29, 2024 | 10.49 | 10.55 | 10.24 | 10.41 | 10.35 | -0.29% | 1,556,122 |
| Oct 28, 2024 | 10.42 | 10.54 | 10.25 | 10.44 | 10.38 | -0.29% | 2,583,990 |
| Oct 25, 2024 | 10.89 | 10.91 | 10.13 | 10.47 | 10.41 | 0.87% | 2,667,504 |
| Oct 24, 2024 | 10.38 | 10.40 | 10.17 | 10.38 | 10.32 | 2.17% | 1,073,423 |
| Oct 23, 2024 | 10.63 | 10.68 | 10.08 | 10.16 | 10.10 | -5.05% | 1,697,880 |
| Oct 22, 2024 | 10.48 | 10.85 | 10.48 | 10.70 | 10.64 | 3.18% | 1,732,091 |
| Oct 21, 2024 | 10.39 | 10.45 | 10.27 | 10.37 | 10.31 | -0.19% | 1,243,617 |
| Oct 18, 2024 | 10.33 | 10.44 | 10.25 | 10.39 | 10.33 | 0.58% | 1,507,165 |
| Oct 17, 2024 | 10.29 | 10.44 | 10.24 | 10.33 | 10.27 | 0.58% | 892,276 |
| Oct 16, 2024 | 10.23 | 10.36 | 10.21 | 10.27 | 10.21 | 0.98% | 770,942 |
| Oct 15, 2024 | 10.13 | 10.35 | 10.12 | 10.17 | 10.11 | 0.59% | 1,945,310 |
| Oct 14, 2024 | 9.90 | 10.11 | 9.86 | 10.11 | 10.05 | 2.02% | 1,405,220 |
| Oct 11, 2024 | 9.88 | 9.99 | 9.87 | 9.91 | 9.85 | 0.41% | 707,272 |
| Oct 10, 2024 | 9.80 | 9.87 | 9.63 | 9.87 | 9.81 | 0.41% | 831,999 |
| Oct 9, 2024 | 9.87 | 9.96 | 9.82 | 9.83 | 9.77 | -0.30% | 639,982 |
| Oct 8, 2024 | 9.82 | 9.93 | 9.78 | 9.86 | 9.80 | 0.82% | 832,266 |
| Oct 7, 2024 | 9.84 | 9.87 | 9.68 | 9.78 | 9.72 | -1.11% | 1,438,693 |
| Oct 4, 2024 | 9.75 | 9.92 | 9.70 | 9.89 | 9.83 | 2.17% | 1,793,313 |
| Oct 3, 2024 | 9.80 | 9.88 | 9.62 | 9.68 | 9.62 | -2.02% | 1,566,285 |
| Oct 2, 2024 | 9.92 | 10.03 | 9.88 | 9.88 | 9.82 | -1.00% | 818,890 |
| Oct 1, 2024 | 9.93 | 10.01 | 9.85 | 9.98 | 9.92 | -0.10% | 812,163 |
| Sep 30, 2024 | 9.97 | 10.06 | 9.91 | 9.99 | 9.93 | -0.89% | 1,096,942 |
| Sep 27, 2024 | 10.06 | 10.18 | 9.94 | 10.08 | 10.02 | 0.60% | 795,896 |
| Sep 26, 2024 | 10.24 | 10.26 | 10.00 | 10.02 | 9.96 | -0.99% | 1,310,992 |