WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	11.97	12.19	11.65	12.00	12.00	0.33%	3,306,264
Oct 31, 2025	12.31	12.31	11.74	11.96	11.96	3.28%	5,297,953
Oct 30, 2025	11.72	11.87	11.54	11.58	11.58	-1.86%	3,760,762
Oct 29, 2025	12.05	12.18	11.70	11.80	11.80	-2.72%	4,642,156
Oct 28, 2025	12.26	12.35	12.02	12.13	12.13	-0.82%	2,497,791
Oct 27, 2025	12.32	12.41	11.95	12.23	12.23	0.41%	7,424,865
Oct 24, 2025	12.49	12.50	12.13	12.18	12.18	-1.14%	2,762,021
Oct 23, 2025	12.56	12.58	12.29	12.32	12.32	-1.99%	2,564,409
Oct 22, 2025	12.80	12.92	12.43	12.57	12.57	-1.80%	3,563,682
Oct 21, 2025	13.01	13.06	12.76	12.80	12.80	-1.84%	2,571,221
Oct 20, 2025	13.02	13.12	12.90	13.04	13.04	1.09%	2,617,791
Oct 17, 2025	12.83	12.95	12.77	12.90	12.90	-	1,803,639
Oct 16, 2025	13.20	13.20	12.83	12.90	12.90	-2.20%	2,421,155
Oct 15, 2025	13.51	13.53	13.08	13.19	13.19	-1.20%	1,892,629
Oct 14, 2025	13.06	13.54	13.06	13.35	13.35	0.75%	3,404,666
Oct 13, 2025	13.29	13.31	13.13	13.25	13.25	1.61%	2,188,251
Oct 10, 2025	13.41	13.58	13.01	13.04	13.04	-2.10%	2,655,961
Oct 9, 2025	13.65	13.68	13.20	13.32	13.32	-2.42%	2,005,590
Oct 8, 2025	13.63	13.83	13.52	13.65	13.65	0.74%	2,654,200
Oct 7, 2025	13.91	14.09	13.53	13.55	13.55	-2.24%	3,178,630
Oct 6, 2025	13.75	13.93	13.66	13.86	13.86	1.91%	2,615,099
Oct 3, 2025	13.55	13.65	13.33	13.60	13.60	1.95%	3,087,087
Oct 2, 2025	13.61	13.66	13.32	13.34	13.34	-1.69%	3,606,798
Oct 1, 2025	13.76	13.86	13.56	13.57	13.57	-2.37%	2,192,342
Sep 30, 2025	14.06	14.09	13.77	13.90	13.90	0.14%	3,453,422
Sep 29, 2025	13.98	14.11	13.73	13.88	13.88	-0.14%	2,231,225
Sep 26, 2025	14.19	14.25	13.87	13.90	13.90	-1.70%	1,789,406
Sep 25, 2025	14.13	14.30	14.07	14.14	14.14	-1.46%	1,642,453
Sep 24, 2025	14.77	14.84	14.35	14.35	14.35	-2.18%	1,841,693
Sep 23, 2025	14.60	14.96	14.56	14.67	14.67	-	2,752,537
Sep 22, 2025	14.59	14.71	14.57	14.67	14.67	-	3,307,689
Sep 19, 2025	14.67	14.76	14.50	14.67	14.67	1.38%	3,732,445
Sep 18, 2025	13.94	14.47	13.86	14.47	14.47	4.63%	4,111,838
Sep 17, 2025	13.86	14.04	13.70	13.83	13.83	-0.22%	1,216,613
Sep 16, 2025	13.87	13.91	13.72	13.86	13.86	-0.29%	1,586,958
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