WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	19.57	19.87	19.57	19.82	-	2.32%	76,211
Jul 31, 2026	19.32	19.61	18.81	19.37	19.37	3.03%	3,275,285
Jul 30, 2026	18.35	18.92	18.11	18.80	18.80	3.07%	1,960,940
Jul 29, 2026	19.25	19.43	18.16	18.24	18.24	-6.03%	3,089,833
Jul 28, 2026	19.61	19.79	19.05	19.41	19.41	-1.52%	1,171,617
Jul 27, 2026	19.77	20.00	19.35	19.71	19.71	1.34%	1,615,997
Jul 24, 2026	19.80	19.92	19.35	19.45	19.45	-1.27%	1,325,107
Jul 23, 2026	19.59	19.78	19.34	19.70	19.70	-1.15%	1,754,622
Jul 22, 2026	20.54	20.82	19.89	19.93	19.93	-3.67%	2,084,129
Jul 21, 2026	20.49	21.23	20.48	20.69	20.69	2.22%	2,808,584
Jul 20, 2026	20.13	20.70	20.07	20.24	20.24	0.95%	2,760,358
Jul 17, 2026	19.53	20.24	19.33	20.05	20.05	-0.55%	2,210,504
Jul 16, 2026	19.94	20.37	19.56	20.16	20.16	0.75%	2,287,727
Jul 15, 2026	19.41	20.07	19.41	20.01	20.01	2.46%	2,168,616
Jul 14, 2026	19.19	19.58	19.17	19.53	19.53	2.95%	2,368,366
Jul 13, 2026	19.12	19.42	18.70	18.97	18.97	-1.30%	2,231,912
Jul 10, 2026	19.86	20.18	19.19	19.22	19.22	-3.22%	3,604,599
Jul 9, 2026	18.85	19.99	18.77	19.86	19.86	6.20%	4,159,304
Jul 8, 2026	18.24	18.86	18.23	18.70	18.70	1.14%	2,182,945
Jul 7, 2026	18.29	18.53	18.00	18.49	18.49	0.22%	2,789,302
Jul 6, 2026	18.19	18.74	18.09	18.45	18.45	2.27%	2,546,658
Jul 2, 2026	17.88	18.29	17.68	18.04	18.04	2.44%	2,446,828
Jul 1, 2026	17.02	17.76	16.90	17.61	17.61	3.96%	2,693,128
Jun 30, 2026	16.94	17.23	16.84	16.94	16.94	-0.12%	2,610,158
Jun 29, 2026	17.31	17.50	16.64	16.96	16.96	-1.40%	3,838,239
Jun 26, 2026	17.40	17.61	16.98	17.20	17.20	-0.64%	7,256,542
Jun 25, 2026	18.18	18.32	17.23	17.31	17.31	-2.92%	3,113,287
Jun 24, 2026	18.22	18.43	17.63	17.83	17.83	-2.73%	3,756,497
Jun 23, 2026	18.30	19.01	18.20	18.33	18.33	-1.77%	3,115,595
Jun 22, 2026	18.50	19.03	18.45	18.66	18.66	1.91%	2,613,299
Jun 18, 2026	18.57	18.89	17.85	18.31	18.31	0.88%	5,924,956
Jun 17, 2026	18.41	18.87	18.12	18.15	18.15	-1.73%	2,128,049
Jun 16, 2026	18.56	18.82	18.29	18.47	18.47	0.82%	2,565,349
Jun 15, 2026	18.19	18.65	18.13	18.32	18.32	1.95%	4,001,111
Jun 12, 2026	17.43	17.98	17.24	17.97	17.97	3.99%	2,536,985
Jun 11, 2026	16.77	17.31	16.21	17.28	17.28	3.04%	5,766,073
Jun 10, 2026	16.84	17.21	16.76	16.77	16.77	-1.93%	3,462,427
Jun 9, 2026	17.84	18.00	16.87	17.10	17.10	-2.79%	2,906,012
Jun 8, 2026	18.54	18.62	17.57	17.59	17.59	-3.25%	2,721,817
Jun 5, 2026	18.61	18.94	17.95	18.18	18.18	-4.16%	2,323,154
Jun 4, 2026	18.74	19.17	18.68	18.97	18.97	1.88%	2,899,482
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