Skip to main content
logo
WisdomTree, Inc. (WT)
NYSE: WT · Real-Time Price · USD
16.34
-0.57 (-3.37%)
Apr 24, 2026, 3:27 PM EDT - Market open

WisdomTree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202617.0017.1216.4116.44--2.78%1,917,580
Apr 23, 202617.1517.3016.7516.9116.91-1.63%2,309,863
Apr 22, 202617.8817.9217.0917.1917.19-1.66%3,087,770
Apr 21, 202618.7818.7817.4417.4817.48-4.48%4,389,457
Apr 20, 202617.3518.4817.3018.3018.304.81%5,283,351
Apr 17, 202616.7017.5116.6017.4617.466.08%4,232,217
Apr 16, 202616.8517.0316.3916.4616.46-3.69%2,961,641
Apr 15, 202617.2717.4717.0117.0917.09-1.04%2,441,250
Apr 14, 202616.5217.8716.4017.2717.275.43%5,798,226
Apr 13, 202615.7016.3815.6616.3816.383.41%1,546,003
Apr 10, 202615.9015.9415.7015.8415.84-0.06%1,891,840
Apr 9, 202615.4316.0915.2915.8515.851.86%3,001,504
Apr 8, 202615.9016.3515.5215.5615.563.05%4,096,787
Apr 7, 202614.8115.1814.7315.1015.101.07%2,869,822
Apr 6, 202614.3014.9914.2814.9414.943.39%2,151,936
Apr 2, 202614.1314.5513.8714.4514.45-0.14%3,928,703
Apr 1, 202614.5514.9914.4514.4714.47-0.62%4,953,550
Mar 31, 202614.1714.8514.0714.5614.564.60%4,447,628
Mar 30, 202614.0114.2513.8213.9213.920.14%1,873,956
Mar 27, 202614.3714.4213.7313.9013.90-4.47%2,542,499
Mar 26, 202614.7214.8014.4414.5514.55-3.00%1,995,094
Mar 25, 202614.1915.1614.1915.0015.007.84%4,515,603
Mar 24, 202613.9014.4913.7213.9113.913.11%13,815,422
Mar 23, 202613.5213.7313.3113.4913.491.89%1,573,609
Mar 20, 202613.8314.0413.2013.2413.24-4.47%3,204,987
Mar 19, 202614.0614.1613.8113.8613.86-2.81%1,479,549
Mar 18, 202614.9014.9514.2314.2614.26-5.25%2,209,614
Mar 17, 202614.9715.2714.9715.0515.051.42%1,853,327
Mar 16, 202615.4215.6114.8014.8414.84-2.75%1,518,346
Mar 13, 202615.2415.5215.1915.2615.260.79%1,425,591
Mar 12, 202615.4315.5215.0815.1415.14-3.38%2,229,807
Mar 11, 202616.3216.4915.4815.6715.67-4.28%2,023,261
Mar 10, 202616.6916.8516.3116.3716.37-1.33%1,876,450
Mar 9, 202616.3016.6715.9416.5916.59-0.18%1,667,690
Mar 6, 202616.7816.8216.3116.6216.62-2.86%1,960,818
Mar 5, 202617.4417.6816.7417.1117.11-2.23%2,741,804
Mar 4, 202617.1417.5717.0617.5017.503.00%1,733,818
Mar 3, 202617.0517.1916.7116.9916.99-3.03%2,033,666
Mar 2, 202617.0417.6616.8717.5217.522.40%2,790,883
Feb 27, 202617.1717.2316.8017.1117.11-1.50%2,093,082
Feb 26, 202617.3617.4816.8217.3717.370.35%2,717,390
Feb 25, 202616.8417.3316.6617.3117.313.71%1,862,938
Feb 24, 202616.8116.8116.2916.6916.69-0.18%4,154,318
Feb 23, 202616.3316.8316.1716.7216.722.08%2,892,588
Feb 20, 202616.3916.6016.2516.3816.38-0.79%2,924,266
Feb 19, 202616.9817.0015.6916.5116.51-2.77%3,670,208
Feb 18, 202616.5317.0916.4316.9816.982.54%2,933,642
Feb 17, 202616.3516.6215.7416.5616.561.22%2,302,818
Feb 13, 202616.4016.4116.0516.3616.360.18%1,933,083
Feb 12, 202616.2516.5816.1016.3316.331.68%2,360,274