WETF - WisdomTree Investments, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20205.115.145.005.075.072,312,800
Feb 20, 20204.935.154.915.105.102,308,200
Feb 19, 20204.794.904.694.884.88950,000
Feb 18, 20204.814.834.604.754.754,061,400
Feb 14, 20205.185.214.804.814.811,144,000
Feb 13, 20205.015.185.005.155.152,448,500
Feb 12, 20204.675.034.625.025.023,642,800
Feb 11, 20204.404.464.344.424.42834,400
Feb 11, 20200.03 Dividend
Feb 10, 20204.294.404.274.394.36829,000
Feb 07, 20204.394.394.304.314.28544,800
Feb 06, 20204.494.524.424.424.391,215,200
Feb 05, 20204.384.514.374.464.432,480,900
Feb 04, 20204.184.374.164.294.263,084,700
Feb 03, 20204.164.274.024.144.112,603,000
Jan 31, 20204.204.233.964.214.181,897,900
Jan 30, 20203.914.233.874.164.132,198,500
Jan 29, 20203.813.973.813.963.932,057,600
Jan 28, 20203.843.913.833.833.80682,300
Jan 27, 20203.773.843.663.823.791,535,800
Jan 24, 20203.893.993.813.823.792,454,700
Jan 23, 20204.054.053.923.933.901,480,200
Jan 22, 20204.244.264.074.074.041,091,400
Jan 21, 20204.324.414.224.224.191,277,200
Jan 17, 20204.274.404.204.334.305,701,300
Jan 16, 20204.184.264.154.224.193,393,800
Jan 15, 20204.154.204.114.134.10761,900
Jan 14, 20204.184.214.124.184.15996,900
Jan 13, 20204.254.284.164.184.151,186,300
Jan 10, 20204.264.354.134.214.182,295,100
Jan 09, 20204.434.444.294.294.261,974,900
Jan 08, 20204.434.504.384.394.361,784,300
Jan 07, 20204.524.584.424.434.40649,900
Jan 06, 20204.534.604.444.564.531,187,200
Jan 03, 20204.654.674.554.584.55710,700
Jan 02, 20204.894.894.674.704.67614,200
Dec 31, 20194.784.854.754.844.811,024,400
Dec 30, 20194.884.894.754.784.751,081,300
Dec 27, 20194.985.004.834.874.84948,000
Dec 26, 20194.924.984.894.954.92619,700
Dec 24, 20194.904.954.884.914.88322,400
Dec 23, 20194.814.904.754.904.87727,600
Dec 20, 20194.924.924.704.814.784,738,500
Dec 19, 20194.794.994.784.914.88762,600
Dec 18, 20194.774.924.734.774.74867,100
Dec 17, 20194.694.754.564.744.711,175,200
Dec 16, 20194.744.774.664.694.661,181,900
Dec 13, 20195.005.034.714.734.701,462,300
Dec 12, 20194.845.034.845.004.97693,600
Dec 11, 20194.834.884.804.844.81477,900
Dec 10, 20194.804.874.784.834.80848,600
Dec 09, 20194.834.904.794.834.80662,200
Dec 06, 20194.794.874.774.854.82878,000
Dec 05, 20194.784.794.654.714.68427,100
Dec 04, 20194.824.924.734.764.73664,000
Dec 03, 20194.754.814.714.784.75454,200
Dec 02, 20194.874.944.764.814.78433,200
Nov 29, 20194.914.914.824.864.83295,700
Nov 27, 20194.975.004.894.944.91501,300
Nov 26, 20195.035.034.934.984.95532,400
Nov 25, 20194.955.074.925.055.021,235,000
Nov 22, 20194.954.994.844.924.89464,100
Nov 21, 20195.165.214.884.924.89814,900
Nov 20, 20195.145.235.095.155.11527,400
Nov 19, 20195.125.265.125.185.14550,300
Nov 18, 20195.135.175.035.105.07497,500
Nov 15, 20194.995.194.945.105.071,366,900
Nov 14, 20195.135.154.974.984.95809,900
Nov 13, 20195.235.235.135.135.09568,400
Nov 12, 20195.245.345.175.285.24534,600
Nov 11, 20195.335.385.215.245.201,301,900
Nov 08, 20195.315.405.315.365.321,521,700
Nov 07, 20195.375.435.255.335.29943,700
Nov 06, 20195.345.495.305.375.33663,200
Nov 05, 20195.245.395.225.305.261,089,900
Nov 05, 20190.03 Dividend
Nov 04, 20195.205.265.145.245.171,075,200
Nov 01, 20195.155.295.155.185.121,055,000
Oct 31, 20195.315.395.095.115.05995,300
Oct 30, 20195.225.255.125.195.13987,200
Oct 29, 20195.255.385.245.255.18946,100
Oct 28, 20195.495.525.205.325.251,011,700
Oct 25, 20195.055.314.795.285.211,351,500
Oct 24, 20194.995.084.864.884.82785,900
Oct 23, 20194.915.014.884.994.93472,300
Oct 22, 20195.005.004.824.944.88902,600
Oct 21, 20194.975.074.924.964.90722,800
Oct 18, 20194.874.914.834.914.85491,300
Oct 17, 20194.874.964.854.904.84556,600
Oct 16, 20194.904.974.814.834.77411,300
Oct 15, 20194.865.004.774.914.85710,500
Oct 14, 20194.854.854.724.834.77607,200
Oct 11, 20194.665.034.664.864.802,945,100
Oct 10, 20194.714.744.554.574.511,239,000
Oct 09, 20194.754.824.684.724.66709,200
Oct 08, 20194.844.894.684.734.67723,900
Oct 07, 20194.975.054.924.944.88774,600
Oct 04, 20194.875.024.795.004.941,698,300
Oct 03, 20194.864.954.814.904.841,132,300
Oct 02, 20194.904.954.794.854.791,111,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...