Skip to main content
logo
WisdomTree, Inc. (WT)
NYSE: WT · Real-Time Price · USD
21.20
-0.01 (-0.05%)
At close: Oct 23, 2026, 4:00 PM EDT
21.30
+0.10 (0.47%)
Pre-market: Oct 26, 2026, 4:37 AM EDT

WisdomTree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202621.0021.2520.6021.2021.20-0.05%1,606,188
Oct 22, 202621.5821.9820.7721.2121.21-2.53%1,926,018
Oct 21, 202622.0522.0521.6321.7621.760.69%2,114,040
Oct 20, 202621.2021.9321.0021.6121.611.31%2,302,632
Oct 19, 202621.4921.5321.0321.3321.33-0.28%1,801,272
Oct 16, 202621.6821.8920.9721.3921.39-1.02%2,858,594
Oct 15, 202621.1121.6420.1521.6121.612.51%4,968,284
Oct 14, 202621.5121.6020.9221.0821.08-2.45%2,514,392
Oct 13, 202622.2722.2721.5521.6121.61-2.83%2,436,981
Oct 12, 202622.6822.7622.0622.2422.24-1.64%1,795,791
Oct 9, 202622.6422.9422.5122.6122.61-0.31%2,140,974
Oct 8, 202622.9823.2422.5722.6822.68-2.95%2,480,040
Oct 7, 202623.6523.8123.1123.3723.37-3.35%1,948,446
Oct 6, 202624.3224.6824.0624.1824.18-1.10%1,900,709
Oct 5, 202624.3924.7924.0324.4524.450.29%2,166,107
Oct 2, 202623.9125.0323.4324.3824.381.46%2,746,945
Oct 1, 202624.5624.5623.3924.0324.03-1.07%2,841,779
Sep 30, 202624.7324.7724.2724.2924.290.08%2,470,603
Sep 29, 202624.4224.4223.7324.2724.270.87%2,317,438
Sep 28, 202624.1924.3923.7824.0624.06-1.11%2,542,428
Sep 25, 202624.3324.8623.9924.3324.331.42%1,475,111
Sep 24, 202623.5724.0823.4423.9923.991.14%1,764,813
Sep 23, 202623.5524.2323.4123.7223.72-0.04%1,304,384
Sep 22, 202623.7224.0123.0223.7323.730.04%2,383,208
Sep 21, 202623.4023.8523.0223.7223.722.82%2,299,771
Sep 18, 202622.4623.1122.0323.0723.073.73%6,982,747
Sep 17, 202622.7022.8022.0522.2422.24-0.09%3,992,393
Sep 16, 202622.3522.5221.6022.2622.260.72%6,355,359
Sep 15, 202622.8522.9521.7022.1022.10-3.03%5,011,746
Sep 14, 202623.4724.0122.7122.7922.79-4.76%3,677,588
Sep 11, 202624.6324.7323.8723.9323.93-1.36%1,921,157
Sep 10, 202623.8624.6023.5524.2624.261.51%1,762,393
Sep 9, 202624.5624.7123.9023.9023.90-2.13%2,756,903
Sep 8, 202625.2025.9024.2224.4224.42-1.89%2,636,123
Sep 4, 202624.8624.9624.4724.8924.890.08%2,124,519
Sep 3, 202624.2625.9123.8724.8724.874.76%2,695,449
Sep 2, 202624.7025.0523.6423.7423.74-2.94%2,471,571
Sep 1, 202623.7624.8423.4624.4624.461.66%2,760,847
Aug 31, 202624.3024.5324.0524.0624.06-1.51%2,780,918
Aug 28, 202625.2925.8924.4324.4324.43-2.44%3,796,769
Aug 27, 202624.8025.5324.6725.0425.041.13%2,137,977
Aug 26, 202624.4824.9324.2024.7624.762.61%3,976,154
Aug 25, 202624.0024.2223.7424.1324.131.22%2,436,307
Aug 24, 202623.5223.9023.2623.8423.841.40%1,227,351
Aug 21, 202622.9323.5422.8223.5123.513.80%1,809,775
Aug 20, 202622.7523.1322.5122.6522.65-0.22%2,115,208
Aug 19, 202623.3323.4722.6522.7022.70-0.70%2,492,702
Aug 18, 202622.8423.2222.5922.8622.86-1.00%1,228,768
Aug 17, 202623.1423.2122.7523.0923.091.23%1,360,793
Aug 14, 202622.5622.9222.5622.8122.810.48%1,274,638