WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	15.24	15.52	15.19	15.26	15.26	0.79%	1,425,591
Mar 12, 2026	15.43	15.52	15.08	15.14	15.14	-3.38%	2,229,807
Mar 11, 2026	16.32	16.49	15.48	15.67	15.67	-4.28%	2,023,261
Mar 10, 2026	16.69	16.85	16.31	16.37	16.37	-1.33%	1,876,450
Mar 9, 2026	16.30	16.67	15.94	16.59	16.59	-0.18%	1,667,690
Mar 6, 2026	16.78	16.82	16.31	16.62	16.62	-2.86%	1,960,818
Mar 5, 2026	17.44	17.68	16.74	17.11	17.11	-2.23%	2,741,804
Mar 4, 2026	17.14	17.57	17.06	17.50	17.50	3.00%	1,733,818
Mar 3, 2026	17.05	17.19	16.71	16.99	16.99	-3.03%	2,033,666
Mar 2, 2026	17.04	17.66	16.87	17.52	17.52	2.40%	2,790,883
Feb 27, 2026	17.17	17.23	16.80	17.11	17.11	-1.50%	2,093,082
Feb 26, 2026	17.36	17.48	16.82	17.37	17.37	0.35%	2,717,390
Feb 25, 2026	16.84	17.33	16.66	17.31	17.31	3.71%	1,862,938
Feb 24, 2026	16.81	16.81	16.29	16.69	16.69	-0.18%	4,154,318
Feb 23, 2026	16.33	16.83	16.17	16.72	16.72	2.08%	2,892,588
Feb 20, 2026	16.39	16.60	16.25	16.38	16.38	-0.79%	2,924,266
Feb 19, 2026	16.98	17.00	15.69	16.51	16.51	-2.77%	3,670,208
Feb 18, 2026	16.53	17.09	16.43	16.98	16.98	2.54%	2,933,642
Feb 17, 2026	16.35	16.62	15.74	16.56	16.56	1.22%	2,302,818
Feb 13, 2026	16.40	16.41	16.05	16.36	16.36	0.18%	1,933,083
Feb 12, 2026	16.25	16.58	16.10	16.33	16.33	1.68%	2,360,274
Feb 11, 2026	16.40	16.45	15.54	16.06	16.06	-1.11%	2,958,147
Feb 10, 2026	15.98	16.39	15.96	16.24	16.21	1.63%	2,677,905
Feb 9, 2026	15.74	16.07	15.61	15.98	15.95	1.52%	5,938,301
Feb 6, 2026	15.78	15.91	15.38	15.74	15.71	1.55%	3,520,502
Feb 5, 2026	16.17	16.22	15.42	15.50	15.47	-4.50%	3,885,957
Feb 4, 2026	16.56	16.63	16.03	16.23	16.20	-1.34%	3,986,965
Feb 3, 2026	16.35	16.46	15.94	16.45	16.42	2.43%	6,520,025
Feb 2, 2026	16.38	16.57	15.77	16.06	16.03	-0.86%	7,422,098
Jan 30, 2026	16.26	16.65	15.67	16.20	16.17	-2.06%	8,239,251
Jan 29, 2026	17.03	17.09	16.36	16.54	16.51	-2.48%	7,446,703
Jan 28, 2026	16.60	17.01	16.54	16.96	16.93	2.17%	6,987,294
Jan 27, 2026	16.13	16.66	16.04	16.60	16.57	2.60%	8,790,245
Jan 26, 2026	16.40	16.50	15.84	16.18	16.15	-0.61%	4,403,766
Jan 23, 2026	16.24	16.36	15.84	16.28	16.25	2.20%	3,944,347
Jan 22, 2026	15.89	16.16	15.80	15.93	15.90	1.01%	3,447,000
Jan 21, 2026	15.22	15.88	15.22	15.77	15.74	3.96%	7,003,587
Jan 20, 2026	14.92	15.32	14.85	15.17	15.14	0.07%	6,504,597
Jan 16, 2026	14.25	15.25	14.25	15.16	15.13	6.61%	5,814,588
Jan 15, 2026	13.99	14.25	13.92	14.22	14.19	2.08%	3,066,566
Jan 14, 2026	13.35	13.98	13.24	13.93	13.90	4.19%	3,714,661
Jan 13, 2026	13.73	13.73	13.32	13.37	13.35	-1.69%	4,405,747
Jan 12, 2026	13.31	13.77	13.22	13.60	13.57	1.12%	2,840,620
Jan 9, 2026	13.13	13.48	13.06	13.45	13.43	2.28%	6,734,664
Jan 8, 2026	13.16	13.34	13.01	13.15	13.13	-0.15%	3,017,195
Jan 7, 2026	13.58	13.63	13.14	13.17	13.15	-3.59%	6,002,690
Jan 6, 2026	13.14	13.66	13.09	13.66	13.63	4.20%	5,141,874
Jan 5, 2026	12.49	13.33	12.49	13.11	13.09	4.80%	3,448,234
Jan 2, 2026	12.20	12.54	12.19	12.51	12.49	2.63%	2,155,331
Dec 31, 2025	12.43	12.45	12.18	12.19	12.17	-1.85%	2,344,367