Advertisement
U.S. markets closed

WisdomTree, Inc. (1WT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
8.12+0.58 (+7.69%)
At close: 08:02AM CET
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.128.128.128.128.12-
Mar 27, 20248.068.067.547.547.54350
Mar 26, 20247.978.017.978.018.01100
Mar 25, 20248.038.038.038.038.03-
Mar 22, 20248.218.218.168.168.16225
Mar 21, 20248.108.108.108.108.10-
Mar 20, 20248.128.128.128.128.12-
Mar 19, 20248.058.058.058.058.05-
Mar 18, 20248.088.088.088.088.08-
Mar 15, 20247.787.787.787.787.78-
Mar 14, 20247.727.927.727.927.92100
Mar 13, 20247.707.707.707.707.70-
Mar 12, 20247.687.867.687.857.85600
Mar 11, 20247.617.617.617.617.61-
Mar 08, 20247.487.487.487.487.48-
Mar 07, 20247.497.587.497.587.581,350
Mar 06, 20247.297.297.297.297.29-
Mar 05, 20247.337.337.337.337.33-
Mar 04, 20247.337.337.337.337.33-
Mar 01, 20247.407.407.407.407.40-
Feb 29, 20247.377.377.377.377.37-
Feb 28, 20247.267.267.267.267.26-
Feb 27, 20247.387.477.387.477.47700
Feb 26, 20246.997.216.997.217.21100
Feb 23, 20246.786.786.786.786.78-
Feb 22, 20246.806.806.806.806.80-
Feb 21, 20246.726.726.726.726.72-
Feb 20, 20246.736.736.736.736.73-
Feb 19, 20246.736.736.736.736.73-
Feb 16, 20246.716.716.716.716.71-
Feb 15, 20246.846.846.846.846.84-
Feb 14, 20246.656.656.656.656.65-
Feb 13, 20246.646.646.646.646.64-
Feb 13, 20240.03 Dividend
Feb 12, 20246.496.496.496.496.46-
Feb 09, 20246.396.616.396.616.58550
Feb 08, 20246.336.606.336.416.38300
Feb 07, 20246.396.446.396.446.41200
Feb 06, 20246.346.346.346.346.31-
Feb 05, 20246.256.256.256.256.22-
Feb 02, 20246.166.166.166.166.13-
Feb 01, 20246.226.226.226.226.19-
Jan 31, 20246.386.386.386.386.35-
Jan 30, 20246.526.526.526.526.49-
Jan 29, 20246.446.446.446.446.41-
Jan 26, 20246.506.506.466.466.43501
Jan 25, 20246.596.596.596.596.56-
Jan 24, 20246.706.816.676.676.641,210
Jan 23, 20246.786.966.786.966.93503
Jan 22, 20246.726.726.726.726.69-
Jan 19, 20246.636.636.636.636.60-
Jan 18, 20246.596.596.596.596.56-
Jan 17, 20246.506.506.506.506.47-
Jan 16, 20246.346.346.346.346.31-
Jan 15, 20246.296.296.296.296.26-
Jan 12, 20246.296.296.296.296.26-
Jan 11, 20246.336.336.336.336.30-
Jan 10, 20246.296.406.296.406.37100
Jan 09, 20246.276.276.276.276.24-
Jan 08, 20246.206.206.206.206.17-
Jan 05, 20246.146.146.146.146.11-
Jan 04, 20246.026.026.026.025.99-
Jan 03, 20246.116.116.116.116.08-
Jan 02, 20246.236.236.236.236.20-
Dec 29, 20236.396.396.396.396.36-
Dec 28, 20235.975.975.975.975.94-
Dec 27, 20236.076.076.076.076.04-
Dec 22, 20236.026.026.026.025.99-
Dec 21, 20235.965.965.965.965.93-
Dec 20, 20235.955.955.955.955.92-
Dec 19, 20235.795.795.795.795.76-
Dec 18, 20235.765.765.765.765.73-
Dec 15, 20235.905.905.905.905.87-
Dec 14, 20235.805.805.805.805.77-
Dec 13, 20235.955.955.955.955.92-
Dec 12, 20235.935.935.935.935.90-
Dec 11, 20235.955.955.955.955.92-
Dec 08, 20236.016.016.016.015.98-
Dec 07, 20236.076.076.076.076.04-
Dec 06, 20236.116.116.116.116.08-
Dec 05, 20236.096.096.096.096.06-
Dec 04, 20236.006.006.006.005.97-
Dec 01, 20235.925.925.925.925.89-
Nov 30, 20235.845.845.845.845.81-
Nov 29, 20235.715.715.715.715.68-
Nov 28, 20235.895.895.895.895.86-
Nov 27, 20235.935.935.935.935.90-
Nov 24, 20236.056.056.056.056.02-
Nov 23, 20236.056.056.056.056.02-
Nov 22, 20235.835.835.835.835.80-
Nov 21, 20235.875.875.875.875.84-
Nov 20, 20235.965.965.965.965.93-
Nov 17, 20236.056.056.056.056.02-
Nov 16, 20236.126.126.126.126.09-
Nov 15, 20236.196.196.196.196.16-
Nov 14, 20236.086.086.086.086.05-
Nov 13, 20236.106.106.106.106.07-
Nov 10, 20235.965.965.965.965.93-
Nov 09, 20235.805.805.805.805.77-
Nov 08, 20235.935.935.935.935.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...