WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	21.78	21.84	21.04	21.64	21.64	-0.05%	2,260,061
Nov 12, 2026	21.17	21.87	21.09	21.65	21.65	0.98%	2,518,459
Nov 11, 2026	21.15	21.56	20.76	21.44	21.44	3.23%	2,227,233
Nov 10, 2026	21.00	21.15	20.59	20.77	20.77	-0.48%	1,615,352
Nov 9, 2026	19.93	21.05	19.62	20.90	20.87	7.29%	2,550,237
Nov 6, 2026	18.97	19.58	18.76	19.48	19.45	2.47%	1,727,070
Nov 5, 2026	20.11	20.16	18.70	19.01	18.98	-5.09%	4,244,954
Nov 4, 2026	20.08	20.40	19.43	20.03	20.00	1.47%	3,958,799
Nov 3, 2026	20.17	20.35	18.52	19.74	19.71	-2.52%	7,443,686
Nov 2, 2026	21.22	21.22	19.98	20.25	20.22	-2.22%	3,171,049
Oct 30, 2026	20.00	21.34	19.68	20.71	20.68	-3.90%	3,279,002
Oct 29, 2026	21.49	21.65	21.30	21.55	21.52	1.03%	2,222,275
Oct 28, 2026	21.34	21.42	21.03	21.33	21.30	0.47%	1,477,537
Oct 27, 2026	21.28	21.47	21.08	21.23	21.20	1.19%	1,471,735
Oct 26, 2026	21.40	21.78	20.97	20.98	20.95	-1.04%	1,338,703
Oct 23, 2026	21.00	21.25	20.60	21.20	21.17	-0.05%	1,606,187
Oct 22, 2026	21.58	21.98	20.77	21.21	21.18	-2.53%	1,928,345
Oct 21, 2026	22.05	22.05	21.63	21.76	21.73	0.69%	2,114,046
Oct 20, 2026	21.20	21.93	21.00	21.61	21.58	1.31%	2,302,740
Oct 19, 2026	21.49	21.53	21.03	21.33	21.30	-0.28%	1,802,931
Oct 16, 2026	21.68	21.89	20.97	21.39	21.36	-1.02%	2,858,779
Oct 15, 2026	21.11	21.64	20.15	21.61	21.58	2.51%	4,968,650
Oct 14, 2026	21.51	21.60	20.92	21.08	21.05	-2.45%	2,514,477
Oct 13, 2026	22.27	22.27	21.55	21.61	21.58	-2.83%	2,488,333
Oct 12, 2026	22.68	22.76	22.06	22.24	22.21	-1.64%	1,796,014
Oct 9, 2026	22.64	22.94	22.51	22.61	22.58	-0.31%	2,141,046
Oct 8, 2026	22.98	23.24	22.57	22.68	22.65	-2.95%	2,480,380
Oct 7, 2026	23.65	23.81	23.11	23.37	23.34	-3.35%	1,949,174
Oct 6, 2026	24.32	24.68	24.06	24.18	24.15	-1.10%	1,911,351
Oct 5, 2026	24.39	24.79	24.03	24.45	24.41	0.29%	2,166,378
Oct 2, 2026	23.91	25.03	23.43	24.38	24.35	1.46%	2,747,389
Oct 1, 2026	24.56	24.56	23.39	24.03	24.00	-1.07%	2,844,465
Sep 30, 2026	24.73	24.77	24.27	24.29	24.26	0.08%	2,474,078
Sep 29, 2026	24.42	24.42	23.73	24.27	24.24	0.87%	2,317,496
Sep 28, 2026	24.19	24.39	23.78	24.06	24.03	-1.11%	2,542,435
Sep 25, 2026	24.33	24.86	23.99	24.33	24.30	1.42%	1,477,951
Sep 24, 2026	23.57	24.08	23.44	23.99	23.96	1.14%	1,764,926
Sep 23, 2026	23.55	24.23	23.41	23.72	23.69	-0.04%	1,304,516
Sep 22, 2026	23.72	24.01	23.02	23.73	23.70	0.04%	2,383,405
Sep 21, 2026	23.40	23.85	23.02	23.72	23.69	2.82%	2,300,026
Sep 18, 2026	22.46	23.11	22.03	23.07	23.04	3.73%	7,079,343
Sep 17, 2026	22.70	22.80	22.05	22.24	22.21	-0.09%	4,020,612
Sep 16, 2026	22.35	22.52	21.60	22.26	22.23	0.72%	6,355,383
Sep 15, 2026	22.85	22.95	21.70	22.10	22.07	-3.03%	5,012,201
Sep 14, 2026	23.47	24.01	22.71	22.79	22.76	-4.76%	3,702,586
Sep 11, 2026	24.63	24.73	23.87	23.93	23.90	-1.36%	1,921,340
Sep 10, 2026	23.86	24.60	23.55	24.26	24.23	1.51%	1,762,504
Sep 9, 2026	24.56	24.71	23.90	23.90	23.87	-2.13%	2,778,661
Sep 8, 2026	25.20	25.90	24.22	24.42	24.38	-1.89%	2,637,303
Sep 4, 2026	24.86	24.96	24.47	24.89	24.85	0.08%	2,124,625