WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	19.70	19.81	19.18	19.81	19.81	1.64%	2,601,170
May 13, 2026	18.67	19.85	18.50	19.49	19.49	4.11%	4,523,374
May 12, 2026	19.21	19.29	18.61	18.72	18.69	-3.51%	2,693,455
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
Mar 23, 2026	13.52	13.73	13.31	13.49	13.47	1.89%	1,594,938
Mar 20, 2026	13.83	14.04	13.20	13.24	13.22	-4.47%	3,225,571
Mar 19, 2026	14.06	14.16	13.81	13.86	13.84	-2.81%	1,501,414
Mar 18, 2026	14.90	14.95	14.23	14.26	14.24	-5.25%	4,572,943
Mar 17, 2026	14.97	15.27	14.97	15.05	15.03	1.42%	1,853,398
Mar 16, 2026	15.42	15.61	14.80	14.84	14.82	-2.75%	1,518,367
Mar 13, 2026	15.24	15.52	15.19	15.26	15.24	0.79%	1,425,593
Mar 12, 2026	15.43	15.52	15.08	15.14	15.12	-3.38%	2,373,891
Mar 11, 2026	16.32	16.49	15.48	15.67	15.64	-4.28%	2,024,018
Mar 10, 2026	16.69	16.85	16.31	16.37	16.34	-1.33%	1,877,012
Mar 9, 2026	16.30	16.67	15.94	16.59	16.56	-0.18%	1,667,723
Mar 6, 2026	16.78	16.82	16.31	16.62	16.59	-2.86%	1,960,978
Mar 5, 2026	17.44	17.68	16.74	17.11	17.08	-2.23%	2,741,806