Skip to main content
logo
WisdomTree, Inc. (WT)
NYSE: WT · Real-Time Price · USD
24.45
+0.07 (0.29%)
At close: Oct 5, 2026, 4:00 PM EDT
24.57
+0.12 (0.51%)
After-hours: Oct 5, 2026, 4:31 PM EDT

WisdomTree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202622.8323.2922.3722.7022.70-0.13%1,279,820
Aug 12, 202622.3022.7622.2122.7322.733.46%1,699,312
Aug 11, 202622.3422.5821.9322.0021.97-0.86%1,939,650
Aug 10, 202621.1122.2220.9822.1922.164.42%1,900,714
Aug 7, 202621.8021.9421.2121.2521.22-1.07%1,728,958
Aug 6, 202622.0022.2921.4121.4821.45-2.50%2,125,112
Aug 5, 202622.3923.1521.7822.0322.00-1.61%4,998,701
Aug 4, 202621.2722.7321.2722.3922.366.67%5,861,798
Aug 3, 202619.4621.2919.4220.9920.968.36%5,863,067
Jul 31, 202619.3219.6118.8119.3719.343.03%3,275,415
Jul 30, 202618.3518.9218.1118.8018.773.07%1,964,870
Jul 29, 202619.2519.4318.1618.2418.22-6.03%3,212,165
Jul 28, 202619.6119.7919.0519.4119.38-1.52%1,178,848
Jul 27, 202619.7720.0019.3519.7119.681.34%1,701,432