WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	23.47	24.01	22.71	22.79	22.79	-4.76%	3,677,588
Sep 11, 2026	24.63	24.73	23.87	23.93	23.93	-1.36%	1,921,157
Sep 10, 2026	23.86	24.60	23.55	24.26	24.26	1.51%	1,762,393
Sep 9, 2026	24.56	24.71	23.90	23.90	23.90	-2.13%	2,756,903
Sep 8, 2026	25.20	25.90	24.22	24.42	24.42	-1.89%	2,636,123
Sep 4, 2026	24.86	24.96	24.47	24.89	24.89	0.08%	2,124,519
Sep 3, 2026	24.26	25.91	23.87	24.87	24.87	4.76%	2,695,449
Sep 2, 2026	24.70	25.05	23.64	23.74	23.74	-2.94%	2,471,571
Sep 1, 2026	23.76	24.84	23.46	24.46	24.46	1.66%	2,760,847
Aug 31, 2026	24.30	24.53	24.05	24.06	24.06	-1.51%	2,780,918
Aug 28, 2026	25.29	25.89	24.43	24.43	24.43	-2.44%	3,796,769
Aug 27, 2026	24.80	25.53	24.67	25.04	25.04	1.13%	2,137,977
Aug 26, 2026	24.48	24.93	24.20	24.76	24.76	2.61%	3,976,154
Aug 25, 2026	24.00	24.22	23.74	24.13	24.13	1.22%	2,436,307
Aug 24, 2026	23.52	23.90	23.26	23.84	23.84	1.40%	1,227,351
Aug 21, 2026	22.93	23.54	22.82	23.51	23.51	3.80%	1,809,775
Aug 20, 2026	22.75	23.13	22.51	22.65	22.65	-0.22%	2,115,208
Aug 19, 2026	23.33	23.47	22.65	22.70	22.70	-0.70%	2,492,702
Aug 18, 2026	22.84	23.22	22.59	22.86	22.86	-1.00%	1,228,768
Aug 17, 2026	23.14	23.21	22.75	23.09	23.09	1.23%	1,360,793
Aug 14, 2026	22.56	22.92	22.56	22.81	22.81	0.48%	1,274,638
Aug 13, 2026	22.83	23.29	22.37	22.70	22.70	-0.13%	1,279,820
Aug 12, 2026	22.30	22.76	22.21	22.73	22.73	3.46%	1,699,312
Aug 11, 2026	22.34	22.58	21.93	22.00	21.97	-0.86%	1,939,650
Aug 10, 2026	21.11	22.22	20.98	22.19	22.16	4.42%	1,900,714
Aug 7, 2026	21.80	21.94	21.21	21.25	21.22	-1.07%	1,728,958
Aug 6, 2026	22.00	22.29	21.41	21.48	21.45	-2.50%	2,125,112
Aug 5, 2026	22.39	23.15	21.78	22.03	22.00	-1.61%	4,998,701
Aug 4, 2026	21.27	22.73	21.27	22.39	22.36	6.67%	5,861,798
Aug 3, 2026	19.46	21.29	19.42	20.99	20.96	8.36%	5,863,067
Jul 31, 2026	19.32	19.61	18.81	19.37	19.34	3.03%	3,275,415
Jul 30, 2026	18.35	18.92	18.11	18.80	18.77	3.07%	1,964,870
Jul 29, 2026	19.25	19.43	18.16	18.24	18.22	-6.03%	3,212,165
Jul 28, 2026	19.61	19.79	19.05	19.41	19.38	-1.52%	1,178,848
Jul 27, 2026	19.77	20.00	19.35	19.71	19.68	1.34%	1,701,432
Jul 24, 2026	19.80	19.92	19.35	19.45	19.42	-1.27%	1,325,109
Jul 23, 2026	19.59	19.78	19.34	19.70	19.67	-1.15%	1,754,723
Jul 22, 2026	20.54	20.82	19.89	19.93	19.90	-3.67%	2,084,759
Jul 21, 2026	20.49	21.23	20.48	20.69	20.66	2.22%	2,808,816
Jul 20, 2026	20.13	20.70	20.07	20.24	20.21	0.95%	2,760,657
Jul 17, 2026	19.53	20.24	19.33	20.05	20.02	-0.55%	2,212,608
Jul 16, 2026	19.94	20.37	19.56	20.16	20.13	0.75%	2,288,014
Jul 15, 2026	19.41	20.07	19.41	20.01	19.98	2.46%	2,168,764
Jul 14, 2026	19.19	19.58	19.17	19.53	19.50	2.95%	2,368,648
Jul 13, 2026	19.12	19.42	18.70	18.97	18.94	-1.30%	2,231,926
Jul 10, 2026	19.86	20.18	19.19	19.22	19.19	-3.22%	3,604,604
Jul 9, 2026	18.85	19.99	18.77	19.86	19.83	6.20%	4,160,285
Jul 8, 2026	18.24	18.86	18.23	18.70	18.67	1.14%	2,182,952
Jul 7, 2026	18.29	18.53	18.00	18.49	18.46	0.22%	2,789,588
Jul 6, 2026	18.19	18.74	18.09	18.45	18.42	2.27%	2,546,660