WisdomTree, Inc. (WT)
NYSE: WT · Real-Time Price · USD
10.02
-0.10 (-0.99%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.31 | 10.40 | 10.12 | 10.12 | 10.12 | -1.75% | 1,260,676 |
| Sep 24, 2024 | 10.15 | 10.32 | 10.10 | 10.30 | 10.30 | 2.08% | 841,959 |
| Sep 23, 2024 | 10.17 | 10.22 | 10.08 | 10.09 | 10.09 | - | 657,207 |
| Sep 20, 2024 | 10.19 | 10.23 | 10.07 | 10.09 | 10.09 | -0.98% | 2,766,489 |
| Sep 19, 2024 | 10.09 | 10.22 | 9.99 | 10.19 | 10.19 | 3.35% | 1,138,194 |
| Sep 18, 2024 | 9.89 | 10.03 | 9.82 | 9.86 | 9.86 | - | 1,029,772 |
| Sep 17, 2024 | 9.76 | 9.98 | 9.70 | 9.86 | 9.86 | 1.96% | 1,209,685 |
| Sep 16, 2024 | 9.64 | 9.77 | 9.50 | 9.67 | 9.67 | 1.26% | 1,292,177 |
| Sep 13, 2024 | 9.49 | 9.59 | 9.40 | 9.55 | 9.55 | 1.60% | 1,205,568 |
| Sep 12, 2024 | 9.38 | 9.50 | 9.31 | 9.40 | 9.40 | 0.21% | 785,058 |
| Sep 11, 2024 | 9.30 | 9.43 | 9.13 | 9.38 | 9.38 | 0.54% | 1,005,180 |
| Sep 10, 2024 | 9.41 | 9.43 | 9.22 | 9.33 | 9.33 | -1.06% | 1,585,116 |
| Sep 9, 2024 | 9.32 | 9.59 | 9.23 | 9.43 | 9.43 | 1.95% | 1,528,770 |
| Sep 6, 2024 | 9.56 | 9.56 | 9.23 | 9.25 | 9.25 | -2.32% | 1,274,416 |
| Sep 5, 2024 | 9.68 | 9.73 | 9.29 | 9.47 | 9.47 | -1.97% | 1,908,826 |
| Sep 4, 2024 | 9.69 | 9.78 | 9.55 | 9.66 | 9.66 | -0.82% | 790,432 |
| Sep 3, 2024 | 9.99 | 10.07 | 9.67 | 9.74 | 9.74 | -3.94% | 971,041 |
| Aug 30, 2024 | 10.17 | 10.22 | 9.95 | 10.14 | 10.14 | 0.50% | 1,566,145 |
| Aug 29, 2024 | 10.20 | 10.24 | 10.05 | 10.09 | 10.09 | -0.20% | 918,769 |
| Aug 28, 2024 | 10.28 | 10.36 | 10.09 | 10.11 | 10.11 | -2.41% | 1,255,834 |
| Aug 27, 2024 | 10.19 | 10.38 | 10.17 | 10.36 | 10.36 | 1.17% | 787,225 |
| Aug 26, 2024 | 10.28 | 10.31 | 10.12 | 10.24 | 10.24 | 0.10% | 1,415,266 |
| Aug 23, 2024 | 9.89 | 10.31 | 9.88 | 10.23 | 10.23 | 4.07% | 2,438,993 |
| Aug 22, 2024 | 9.81 | 9.91 | 9.78 | 9.83 | 9.83 | 1.24% | 1,531,931 |
| Aug 21, 2024 | 9.86 | 9.86 | 9.60 | 9.71 | 9.71 | -0.41% | 1,281,249 |
| Aug 20, 2024 | 10.08 | 10.09 | 9.73 | 9.75 | 9.75 | -3.56% | 1,645,088 |
| Aug 19, 2024 | 9.80 | 10.12 | 9.76 | 10.11 | 10.11 | 3.80% | 2,067,354 |
| Aug 16, 2024 | 9.94 | 9.94 | 9.70 | 9.74 | 9.74 | -2.40% | 1,813,451 |
| Aug 15, 2024 | 10.02 | 10.11 | 9.91 | 9.98 | 9.98 | 2.57% | 2,059,107 |
| Aug 14, 2024 | 10.07 | 10.08 | 9.72 | 9.73 | 9.73 | -3.09% | 1,418,141 |
| Aug 13, 2024 | 9.90 | 10.06 | 9.82 | 10.04 | 10.04 | 2.14% | 1,599,664 |
| Aug 12, 2024 | 9.88 | 10.00 | 9.77 | 9.83 | 9.83 | -0.51% | 2,724,388 |
| Aug 9, 2024 | 9.64 | 9.88 | 9.56 | 9.88 | 9.88 | 2.38% | 17,476,892 |
| Aug 8, 2024 | 9.68 | 9.70 | 9.52 | 9.65 | 9.65 | 1.37% | 707,081 |
| Aug 7, 2024 | 9.81 | 9.91 | 9.44 | 9.52 | 9.52 | -2.76% | 1,165,048 |
| Aug 6, 2024 | 10.05 | 10.06 | 9.76 | 9.79 | 9.76 | -2.49% | 1,074,750 |
| Aug 5, 2024 | 10.30 | 10.46 | 10.00 | 10.04 | 10.01 | -7.89% | 2,216,183 |
| Aug 2, 2024 | 11.38 | 11.58 | 10.74 | 10.90 | 10.87 | -6.36% | 2,965,570 |
| Aug 1, 2024 | 11.96 | 12.02 | 11.49 | 11.64 | 11.60 | -2.51% | 1,425,903 |
| Jul 31, 2024 | 11.90 | 12.00 | 11.78 | 11.94 | 11.90 | 1.10% | 2,686,259 |
| Jul 30, 2024 | 11.73 | 11.96 | 11.60 | 11.81 | 11.77 | 1.64% | 2,984,125 |
| Jul 29, 2024 | 11.75 | 11.87 | 11.40 | 11.62 | 11.58 | - | 2,923,765 |
| Jul 26, 2024 | 11.62 | 11.69 | 10.78 | 11.62 | 11.58 | 6.41% | 2,622,267 |
| Jul 25, 2024 | 10.74 | 10.99 | 10.63 | 10.92 | 10.89 | 1.87% | 1,950,534 |
| Jul 24, 2024 | 10.87 | 10.93 | 10.69 | 10.72 | 10.69 | -1.47% | 1,132,354 |
| Jul 23, 2024 | 10.80 | 10.97 | 10.75 | 10.88 | 10.85 | 0.74% | 970,325 |
| Jul 22, 2024 | 10.80 | 10.87 | 10.71 | 10.80 | 10.77 | 0.75% | 772,710 |
| Jul 19, 2024 | 10.79 | 10.90 | 10.69 | 10.72 | 10.69 | -0.74% | 845,333 |
| Jul 18, 2024 | 10.70 | 11.00 | 10.70 | 10.80 | 10.77 | - | 897,339 |
| Jul 17, 2024 | 10.78 | 10.88 | 10.61 | 10.80 | 10.77 | - | 875,919 |
| Jul 16, 2024 | 10.63 | 10.86 | 10.58 | 10.80 | 10.77 | 2.56% | 833,803 |
| Jul 15, 2024 | 10.41 | 10.61 | 10.37 | 10.53 | 10.50 | 2.13% | 1,689,523 |
| Jul 12, 2024 | 10.36 | 10.41 | 10.25 | 10.31 | 10.28 | 0.39% | 1,689,959 |
| Jul 11, 2024 | 10.33 | 10.34 | 10.17 | 10.27 | 10.24 | 1.38% | 929,662 |
| Jul 10, 2024 | 9.95 | 10.14 | 9.94 | 10.13 | 10.10 | 2.53% | 585,372 |
| Jul 9, 2024 | 9.87 | 9.96 | 9.84 | 9.88 | 9.85 | - | 504,471 |
| Jul 8, 2024 | 9.95 | 10.02 | 9.84 | 9.88 | 9.85 | 0.10% | 610,711 |
| Jul 5, 2024 | 9.90 | 9.92 | 9.80 | 9.87 | 9.84 | -0.60% | 624,168 |
| Jul 3, 2024 | 9.91 | 10.04 | 9.85 | 9.93 | 9.90 | 0.61% | 450,299 |
| Jul 2, 2024 | 9.94 | 10.04 | 9.83 | 9.87 | 9.84 | -0.70% | 858,828 |
| Jul 1, 2024 | 9.92 | 9.99 | 9.77 | 9.94 | 9.91 | 0.30% | 990,163 |
| Jun 28, 2024 | 9.96 | 9.96 | 9.78 | 9.91 | 9.88 | 0.10% | 2,635,184 |
| Jun 27, 2024 | 9.81 | 9.93 | 9.75 | 9.90 | 9.87 | 2.59% | 1,011,971 |
| Jun 26, 2024 | 9.65 | 9.73 | 9.55 | 9.65 | 9.62 | -0.92% | 587,391 |
| Jun 25, 2024 | 9.64 | 9.74 | 9.47 | 9.74 | 9.71 | 1.14% | 2,103,435 |
| Jun 24, 2024 | 9.71 | 9.80 | 9.60 | 9.63 | 9.60 | -0.41% | 1,178,278 |
| Jun 21, 2024 | 9.84 | 9.89 | 9.63 | 9.67 | 9.64 | -2.03% | 1,805,624 |
| Jun 20, 2024 | 9.70 | 9.94 | 9.70 | 9.87 | 9.84 | 1.54% | 1,097,970 |
| Jun 18, 2024 | 9.42 | 9.72 | 9.42 | 9.72 | 9.69 | 2.86% | 931,858 |
| Jun 17, 2024 | 9.43 | 9.50 | 9.31 | 9.45 | 9.42 | 0.11% | 753,726 |
| Jun 14, 2024 | 9.61 | 9.61 | 9.42 | 9.44 | 9.41 | -2.48% | 603,786 |
| Jun 13, 2024 | 9.80 | 9.83 | 9.62 | 9.68 | 9.65 | -1.73% | 546,317 |
| Jun 12, 2024 | 9.88 | 9.94 | 9.83 | 9.85 | 9.82 | 1.65% | 668,294 |
| Jun 11, 2024 | 9.58 | 9.72 | 9.52 | 9.69 | 9.66 | 0.73% | 679,803 |
| Jun 10, 2024 | 9.55 | 9.65 | 9.45 | 9.62 | 9.59 | -0.31% | 744,042 |
| Jun 7, 2024 | 9.82 | 9.84 | 9.50 | 9.65 | 9.62 | -1.73% | 1,095,271 |
| Jun 6, 2024 | 10.08 | 10.13 | 9.78 | 9.82 | 9.79 | -3.06% | 653,067 |
| Jun 5, 2024 | 9.95 | 10.27 | 9.92 | 10.13 | 10.10 | 2.32% | 1,553,071 |
| Jun 4, 2024 | 9.86 | 9.91 | 9.80 | 9.90 | 9.87 | -0.30% | 979,030 |
| Jun 3, 2024 | 10.05 | 10.05 | 9.76 | 9.93 | 9.90 | -0.40% | 660,148 |
| May 31, 2024 | 9.98 | 10.01 | 9.80 | 9.97 | 9.94 | 0.30% | 1,194,741 |
| May 30, 2024 | 9.82 | 9.98 | 9.80 | 9.94 | 9.91 | 1.53% | 563,827 |
| May 29, 2024 | 9.79 | 9.87 | 9.75 | 9.79 | 9.76 | -1.21% | 595,373 |
| May 28, 2024 | 9.93 | 10.00 | 9.82 | 9.91 | 9.88 | 0.20% | 909,065 |
| May 24, 2024 | 9.86 | 9.92 | 9.81 | 9.89 | 9.86 | 0.92% | 604,913 |
| May 23, 2024 | 9.74 | 9.86 | 9.72 | 9.80 | 9.77 | 0.82% | 840,254 |
| May 22, 2024 | 9.71 | 9.79 | 9.61 | 9.72 | 9.69 | - | 611,131 |
| May 21, 2024 | 9.51 | 9.72 | 9.45 | 9.72 | 9.69 | 2.10% | 494,244 |
| May 20, 2024 | 9.43 | 9.55 | 9.43 | 9.52 | 9.49 | 0.74% | 439,698 |
| May 17, 2024 | 9.43 | 9.50 | 9.42 | 9.45 | 9.42 | 0.64% | 490,967 |
| May 16, 2024 | 9.53 | 9.55 | 9.37 | 9.39 | 9.36 | -1.68% | 565,043 |
| May 15, 2024 | 9.34 | 9.59 | 9.33 | 9.55 | 9.52 | 2.69% | 1,058,335 |
| May 14, 2024 | 9.20 | 9.32 | 9.16 | 9.30 | 9.27 | 2.65% | 1,024,315 |
| May 13, 2024 | 9.05 | 9.12 | 8.99 | 9.06 | 9.03 | 0.11% | 1,044,884 |
| May 10, 2024 | 9.24 | 9.29 | 8.99 | 9.05 | 9.02 | -1.84% | 1,010,285 |
| May 9, 2024 | 9.37 | 9.43 | 9.18 | 9.22 | 9.19 | -1.71% | 510,758 |
| May 8, 2024 | 9.16 | 9.46 | 9.16 | 9.38 | 9.35 | 1.96% | 829,548 |
| May 7, 2024 | 9.43 | 9.73 | 9.17 | 9.20 | 9.17 | -2.44% | 1,533,808 |
| May 6, 2024 | 9.33 | 9.49 | 9.30 | 9.43 | 9.37 | 1.84% | 828,408 |
| May 3, 2024 | 9.14 | 9.26 | 9.06 | 9.26 | 9.20 | 2.09% | 1,126,497 |