WETF - WisdomTree Investments, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20195.595.645.545.615.61170,145
Aug 16, 20195.435.585.425.515.51511,300
Aug 15, 20195.275.405.265.395.39749,500
Aug 14, 20195.345.355.225.265.26760,400
Aug 13, 20195.305.555.285.465.46570,200
Aug 12, 20195.355.365.225.335.33821,400
Aug 09, 20195.435.445.305.385.38668,500
Aug 08, 20195.515.605.435.465.46622,300
Aug 07, 20195.525.525.335.485.481,199,800
Aug 06, 20195.775.785.575.645.64501,600
Aug 06, 20190.03 Dividend
Aug 05, 20195.825.825.535.735.701,639,200
Aug 02, 20195.956.015.765.945.911,028,100
Aug 01, 20196.176.325.945.985.951,982,100
Jul 31, 20196.386.426.136.206.171,071,300
Jul 30, 20196.146.406.126.396.361,054,000
Jul 29, 20196.256.276.116.196.163,009,100
Jul 26, 20196.176.496.166.326.291,233,000
Jul 25, 20196.496.536.306.316.28999,700
Jul 24, 20196.386.506.336.466.431,637,500
Jul 23, 20196.376.456.326.456.42751,700
Jul 22, 20196.446.466.306.386.35638,800
Jul 19, 20196.316.556.316.456.421,285,500
Jul 18, 20196.236.366.176.336.30847,600
Jul 17, 20196.246.266.146.216.18631,500
Jul 16, 20196.276.346.226.246.21489,900
Jul 15, 20196.406.406.156.276.24802,800
Jul 12, 20196.316.386.216.366.331,115,000
Jul 11, 20196.386.396.236.306.271,201,500
Jul 10, 20196.376.456.296.316.28663,900
Jul 09, 20196.056.466.036.406.371,750,200
Jul 08, 20196.256.266.096.126.09593,000
Jul 05, 20196.246.306.186.286.25360,700
Jul 03, 20196.216.326.216.266.23277,500
Jul 02, 20196.296.316.126.186.15452,500
Jul 01, 20196.266.366.266.296.26673,400
Jun 28, 20196.306.406.116.176.145,207,300
Jun 27, 20196.116.256.076.256.221,063,600
Jun 26, 20196.186.246.126.156.121,064,400
Jun 25, 20196.126.206.066.156.121,549,000
Jun 24, 20196.226.306.026.146.11734,700
Jun 21, 20196.336.356.156.236.201,113,400
Jun 20, 20196.306.426.196.356.321,647,100
Jun 19, 20196.306.336.216.266.23620,600
Jun 18, 20196.106.366.096.276.24930,700
Jun 17, 20196.206.206.056.076.04582,500
Jun 14, 20196.206.306.166.206.17706,100
Jun 13, 20196.236.266.146.196.16799,200
Jun 12, 20195.996.215.966.186.15748,400
Jun 11, 20196.126.175.966.015.98655,200
Jun 10, 20196.096.236.076.086.05982,700
Jun 07, 20196.066.166.016.025.99821,300
Jun 06, 20196.036.175.986.066.03660,600
Jun 05, 20196.116.125.906.036.00849,800
Jun 04, 20196.136.226.086.156.12538,500
Jun 03, 20195.976.125.836.046.01811,600
May 31, 20196.056.135.966.015.981,084,500
May 30, 20196.366.406.116.166.13714,100
May 29, 20196.156.386.076.356.321,500,200
May 28, 20196.256.296.016.186.151,457,700
May 24, 20196.276.346.226.256.22828,200
May 23, 20196.356.416.116.216.181,720,400
May 22, 20196.476.516.366.436.40656,100
May 21, 20196.556.566.376.506.471,687,600
May 20, 20196.566.656.486.526.49844,900
May 17, 20196.666.736.556.646.61877,200
May 16, 20196.706.796.696.736.691,261,100
May 15, 20196.616.786.556.706.662,257,300
May 14, 20196.786.806.606.696.651,341,300
May 13, 20196.806.916.526.616.581,393,300
May 10, 20197.007.046.846.966.92714,300
May 09, 20196.947.036.827.006.96807,200
May 08, 20196.887.166.867.047.00903,000
May 07, 20197.147.216.876.916.87909,200
May 07, 20190.03 Dividend
May 06, 20197.037.277.007.237.161,161,200
May 03, 20197.087.186.977.167.09983,200
May 02, 20197.157.226.907.036.961,019,400
May 01, 20197.207.277.127.147.071,583,500
Apr 30, 20197.307.377.097.207.131,364,100
Apr 29, 20197.567.627.217.267.191,577,100
Apr 26, 20198.008.007.507.597.522,395,400
Apr 25, 20197.827.917.737.797.721,588,800
Apr 24, 20197.737.907.697.827.75749,200
Apr 23, 20197.747.897.657.797.72944,700
Apr 22, 20197.837.907.597.707.631,074,500
Apr 18, 20197.797.887.717.867.791,079,900
Apr 17, 20197.867.937.757.847.77863,200
Apr 16, 20197.587.907.557.867.791,382,000
Apr 15, 20197.757.797.497.547.47927,000
Apr 12, 20197.697.777.577.727.65751,800
Apr 11, 20197.607.627.507.607.53551,500
Apr 10, 20197.317.577.317.567.49757,900
Apr 09, 20197.447.567.177.317.24974,400
Apr 08, 20197.467.517.407.457.38682,400
Apr 05, 20197.397.507.367.457.38747,400
Apr 04, 20197.247.397.237.367.29460,900
Apr 03, 20197.237.317.157.197.12575,500
Apr 02, 20197.197.297.107.147.07567,100
Apr 01, 20197.157.267.137.207.13647,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...