WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.62	18.80	18.17	18.62	18.62	-1.74%	2,354,676
Jun 2, 2026	19.10	19.52	18.94	18.95	18.95	-1.04%	2,805,701
Jun 1, 2026	19.25	19.58	18.49	19.15	19.15	0.52%	2,836,996
May 29, 2026	18.88	19.71	18.81	19.05	19.05	3.59%	5,182,729
May 28, 2026	18.55	18.74	18.20	18.39	18.39	-2.54%	2,839,030
May 27, 2026	19.31	19.33	18.77	18.87	18.87	-1.92%	1,820,321
May 26, 2026	19.27	19.57	19.23	19.24	19.24	0.84%	1,707,712
May 22, 2026	19.34	19.52	19.07	19.08	19.08	-0.52%	1,968,811
May 21, 2026	18.88	19.28	18.86	19.18	19.18	-0.21%	1,795,236
May 20, 2026	18.99	19.49	18.84	19.22	19.22	2.29%	2,025,067
May 19, 2026	19.22	19.48	18.69	18.79	18.79	-3.04%	3,588,706
May 18, 2026	19.50	19.85	19.13	19.38	19.38	-0.15%	2,874,615
May 15, 2026	19.41	19.64	19.10	19.41	19.41	-2.02%	2,065,387
May 14, 2026	19.70	19.81	19.18	19.81	19.81	1.64%	2,602,900
May 13, 2026	18.67	19.85	18.50	19.49	19.49	4.28%	4,526,850
May 12, 2026	19.21	19.29	18.61	18.72	18.69	-3.51%	2,693,826
May 11, 2026	19.22	19.62	19.03	19.40	19.37	1.57%	3,372,147
May 8, 2026	18.89	19.16	18.66	19.10	19.07	2.03%	2,182,509
May 7, 2026	18.97	19.29	18.67	18.72	18.69	-1.78%	2,919,944
May 6, 2026	18.54	19.15	18.51	19.06	19.03	4.50%	4,902,463
May 5, 2026	17.59	18.30	17.57	18.24	18.21	5.56%	3,730,277
May 4, 2026	16.62	17.57	16.61	17.28	17.25	3.97%	3,927,707
May 1, 2026	16.72	17.05	16.00	16.62	16.59	-2.24%	3,884,447
Apr 30, 2026	16.20	17.17	16.20	17.00	16.97	5.00%	3,124,936
Apr 29, 2026	16.83	16.90	16.16	16.19	16.16	-3.17%	2,185,697
Apr 28, 2026	16.71	16.82	16.27	16.72	16.69	0.42%	1,761,700
Apr 27, 2026	16.30	16.80	16.11	16.65	16.62	1.71%	2,564,351
Apr 24, 2026	17.00	17.12	16.24	16.37	16.34	-3.19%	3,396,370
Apr 23, 2026	17.15	17.30	16.75	16.91	16.88	-1.63%	2,377,955
Apr 22, 2026	17.88	17.92	17.09	17.19	17.16	-1.66%	3,089,884
Apr 21, 2026	18.78	18.78	17.44	17.48	17.45	-4.48%	4,427,097
Apr 20, 2026	17.35	18.48	17.30	18.30	18.27	4.81%	6,473,382
Apr 17, 2026	16.70	17.51	16.60	17.46	17.43	6.08%	5,113,084
Apr 16, 2026	16.85	17.03	16.39	16.46	16.43	-3.69%	3,005,114
Apr 15, 2026	17.27	17.47	17.01	17.09	17.06	-1.04%	2,472,683
Apr 14, 2026	16.52	17.87	16.40	17.27	17.24	5.43%	6,484,606
Apr 13, 2026	15.70	16.38	15.66	16.38	16.35	3.41%	1,722,859
Apr 10, 2026	15.90	15.94	15.70	15.84	15.81	-0.06%	1,996,694
Apr 9, 2026	15.43	16.09	15.29	15.85	15.82	1.86%	3,130,931
Apr 8, 2026	15.90	16.35	15.52	15.56	15.54	3.05%	4,096,794
Apr 7, 2026	14.81	15.18	14.73	15.10	15.08	1.07%	2,869,987
Apr 6, 2026	14.30	14.99	14.28	14.94	14.92	3.39%	2,272,474
Apr 2, 2026	14.13	14.55	13.87	14.45	14.43	-0.14%	3,928,724
Apr 1, 2026	14.55	14.99	14.45	14.47	14.45	-0.62%	5,085,371
Mar 31, 2026	14.17	14.85	14.07	14.56	14.54	4.60%	4,447,633
Mar 30, 2026	14.01	14.25	13.82	13.92	13.90	0.14%	3,689,735
Mar 27, 2026	14.37	14.42	13.73	13.90	13.88	-4.47%	2,637,022
Mar 26, 2026	14.72	14.80	14.44	14.55	14.53	-3.00%	2,022,451
Mar 25, 2026	14.19	15.16	14.19	15.00	14.98	7.84%	4,557,402
Mar 24, 2026	13.90	14.49	13.72	13.91	13.89	3.11%	13,856,775