WT - WisdomTree, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2023 | 6.97 | 7.03 | 6.92 | 7.01 | 7.01 | 448,417 |
| Jun 02, 2023 | 6.97 | 7.03 | 6.94 | 7.01 | 7.01 | 923,200 |
| Jun 01, 2023 | 6.82 | 6.98 | 6.77 | 6.89 | 6.89 | 1,736,600 |
| May 31, 2023 | 6.81 | 6.85 | 6.76 | 6.80 | 6.80 | 1,330,700 |
| May 30, 2023 | 6.84 | 6.90 | 6.77 | 6.82 | 6.82 | 1,096,200 |
| May 26, 2023 | 6.78 | 6.84 | 6.76 | 6.84 | 6.84 | 797,800 |
| May 25, 2023 | 6.82 | 6.88 | 6.76 | 6.80 | 6.80 | 844,000 |
| May 24, 2023 | 6.96 | 6.98 | 6.84 | 6.86 | 6.86 | 965,200 |
| May 23, 2023 | 6.97 | 7.04 | 6.95 | 6.96 | 6.96 | 1,322,200 |
| May 22, 2023 | 7.05 | 7.09 | 6.97 | 7.01 | 7.01 | 940,900 |
| May 19, 2023 | 7.07 | 7.12 | 6.94 | 7.01 | 7.01 | 2,266,100 |
| May 18, 2023 | 6.99 | 7.08 | 6.98 | 7.02 | 7.02 | 1,591,200 |
| May 17, 2023 | 7.06 | 7.07 | 6.98 | 6.99 | 6.99 | 1,064,200 |
| May 16, 2023 | 7.03 | 7.03 | 6.95 | 7.01 | 7.01 | 1,051,000 |
| May 15, 2023 | 7.12 | 7.17 | 6.99 | 7.02 | 7.02 | 1,458,600 |
| May 12, 2023 | 7.02 | 7.07 | 6.96 | 7.00 | 7.00 | 1,684,700 |
| May 11, 2023 | 6.69 | 7.26 | 6.66 | 7.01 | 7.01 | 5,915,800 |
| May 10, 2023 | 6.71 | 6.72 | 6.55 | 6.57 | 6.57 | 1,204,500 |
| May 09, 2023 | 6.48 | 6.68 | 6.48 | 6.64 | 6.64 | 1,111,500 |
| May 09, 2023 | 0.03 Dividend | |||||
| May 08, 2023 | 6.56 | 6.58 | 6.50 | 6.53 | 6.50 | 1,083,300 |
| May 05, 2023 | 6.43 | 6.56 | 6.39 | 6.55 | 6.52 | 1,059,000 |
| May 04, 2023 | 6.24 | 6.37 | 6.23 | 6.37 | 6.34 | 1,229,400 |
| May 03, 2023 | 6.23 | 6.34 | 6.21 | 6.29 | 6.26 | 1,585,200 |
| May 02, 2023 | 6.11 | 6.25 | 6.05 | 6.20 | 6.17 | 1,909,500 |
| May 01, 2023 | 6.25 | 6.30 | 6.09 | 6.11 | 6.08 | 1,143,800 |
| Apr 28, 2023 | 6.54 | 6.54 | 6.17 | 6.24 | 6.21 | 1,716,700 |
| Apr 27, 2023 | 6.20 | 6.26 | 6.14 | 6.16 | 6.13 | 1,753,400 |
| Apr 26, 2023 | 6.20 | 6.27 | 6.17 | 6.18 | 6.15 | 1,292,300 |
| Apr 25, 2023 | 6.37 | 6.42 | 6.25 | 6.25 | 6.22 | 1,080,500 |
| Apr 24, 2023 | 6.45 | 6.49 | 6.39 | 6.41 | 6.38 | 1,202,400 |
| Apr 21, 2023 | 6.54 | 6.55 | 6.42 | 6.49 | 6.46 | 763,600 |
| Apr 20, 2023 | 6.44 | 6.54 | 6.39 | 6.54 | 6.51 | 784,700 |
| Apr 19, 2023 | 6.45 | 6.50 | 6.40 | 6.45 | 6.42 | 1,328,100 |
| Apr 18, 2023 | 6.46 | 6.54 | 6.42 | 6.47 | 6.44 | 1,802,800 |
| Apr 17, 2023 | 6.45 | 6.50 | 6.37 | 6.43 | 6.40 | 1,210,300 |
| Apr 14, 2023 | 6.34 | 6.42 | 6.28 | 6.42 | 6.39 | 1,418,600 |
| Apr 13, 2023 | 6.30 | 6.34 | 6.23 | 6.33 | 6.30 | 960,300 |
| Apr 12, 2023 | 6.18 | 6.30 | 6.16 | 6.25 | 6.22 | 1,526,800 |
| Apr 11, 2023 | 6.02 | 6.27 | 6.01 | 6.10 | 6.07 | 2,591,200 |
| Apr 10, 2023 | 5.91 | 5.98 | 5.90 | 5.92 | 5.89 | 617,400 |
| Apr 06, 2023 | 5.90 | 5.97 | 5.86 | 5.95 | 5.92 | 1,159,100 |
| Apr 05, 2023 | 5.85 | 5.87 | 5.82 | 5.86 | 5.83 | 922,200 |
| Apr 04, 2023 | 5.88 | 5.93 | 5.82 | 5.90 | 5.87 | 1,371,200 |
| Apr 03, 2023 | 5.84 | 5.89 | 5.77 | 5.83 | 5.80 | 1,153,000 |
| Mar 31, 2023 | 5.82 | 5.86 | 5.79 | 5.86 | 5.83 | 870,100 |
| Mar 30, 2023 | 5.80 | 5.84 | 5.75 | 5.79 | 5.76 | 471,000 |
| Mar 29, 2023 | 5.76 | 5.77 | 5.67 | 5.77 | 5.74 | 978,600 |
| Mar 28, 2023 | 5.77 | 5.82 | 5.74 | 5.76 | 5.73 | 435,000 |
| Mar 27, 2023 | 5.91 | 5.91 | 5.77 | 5.81 | 5.78 | 900,300 |
| Mar 24, 2023 | 5.65 | 5.83 | 5.60 | 5.81 | 5.78 | 727,800 |
| Mar 23, 2023 | 5.69 | 5.73 | 5.66 | 5.69 | 5.66 | 742,900 |
| Mar 22, 2023 | 5.77 | 5.82 | 5.68 | 5.69 | 5.66 | 997,100 |
| Mar 21, 2023 | 5.75 | 5.88 | 5.72 | 5.78 | 5.75 | 1,599,300 |
| Mar 20, 2023 | 5.64 | 5.72 | 5.63 | 5.67 | 5.64 | 968,500 |
| Mar 17, 2023 | 5.66 | 5.69 | 5.53 | 5.62 | 5.59 | 3,590,300 |
| Mar 16, 2023 | 5.64 | 5.77 | 5.62 | 5.72 | 5.69 | 1,127,400 |
| Mar 15, 2023 | 5.61 | 5.71 | 5.59 | 5.70 | 5.67 | 1,327,000 |
| Mar 14, 2023 | 5.83 | 5.83 | 5.73 | 5.75 | 5.72 | 1,076,300 |
| Mar 13, 2023 | 5.71 | 5.78 | 5.64 | 5.65 | 5.62 | 1,714,400 |
| Mar 10, 2023 | 5.87 | 5.94 | 5.77 | 5.80 | 5.77 | 1,267,100 |
| Mar 09, 2023 | 5.89 | 5.96 | 5.82 | 5.90 | 5.87 | 1,276,800 |
| Mar 08, 2023 | 5.83 | 5.88 | 5.80 | 5.87 | 5.84 | 1,071,200 |
| Mar 07, 2023 | 5.90 | 5.91 | 5.81 | 5.82 | 5.79 | 1,126,900 |
| Mar 06, 2023 | 5.95 | 5.99 | 5.89 | 5.90 | 5.87 | 1,025,100 |
| Mar 03, 2023 | 6.00 | 6.00 | 5.94 | 5.96 | 5.93 | 696,400 |
| Mar 02, 2023 | 5.98 | 6.00 | 5.95 | 5.97 | 5.94 | 865,500 |
| Mar 01, 2023 | 5.92 | 6.04 | 5.89 | 6.00 | 5.97 | 1,471,700 |
| Feb 28, 2023 | 5.93 | 6.01 | 5.93 | 5.97 | 5.94 | 984,400 |
| Feb 27, 2023 | 6.10 | 6.14 | 5.95 | 5.95 | 5.92 | 663,900 |
| Feb 24, 2023 | 5.99 | 6.08 | 5.95 | 6.08 | 6.05 | 1,085,700 |
| Feb 23, 2023 | 6.11 | 6.16 | 6.01 | 6.07 | 6.04 | 1,790,300 |
| Feb 22, 2023 | 6.10 | 6.14 | 6.06 | 6.08 | 6.05 | 1,602,800 |
| Feb 21, 2023 | 6.26 | 6.26 | 6.08 | 6.11 | 6.08 | 1,587,100 |
| Feb 17, 2023 | 6.23 | 6.30 | 6.18 | 6.29 | 6.26 | 2,754,600 |
| Feb 16, 2023 | 6.09 | 6.25 | 6.04 | 6.21 | 6.18 | 3,058,700 |
| Feb 15, 2023 | 6.06 | 6.16 | 6.01 | 6.16 | 6.13 | 1,075,500 |
| Feb 14, 2023 | 6.11 | 6.12 | 6.02 | 6.07 | 6.04 | 1,593,600 |
| Feb 14, 2023 | 0.03 Dividend | |||||
| Feb 13, 2023 | 6.00 | 6.18 | 5.98 | 6.16 | 6.10 | 1,265,200 |
| Feb 10, 2023 | 5.95 | 6.04 | 5.92 | 6.02 | 5.96 | 3,380,100 |
| Feb 09, 2023 | 5.95 | 5.98 | 5.92 | 5.96 | 5.90 | 557,500 |
| Feb 08, 2023 | 5.78 | 5.92 | 5.77 | 5.88 | 5.82 | 678,800 |
| Feb 07, 2023 | 5.75 | 5.84 | 5.73 | 5.84 | 5.78 | 971,700 |
| Feb 06, 2023 | 5.77 | 5.83 | 5.70 | 5.77 | 5.72 | 881,200 |
| Feb 03, 2023 | 5.84 | 5.91 | 5.57 | 5.83 | 5.77 | 1,704,800 |
| Feb 02, 2023 | 5.82 | 6.01 | 5.79 | 5.91 | 5.85 | 1,295,900 |
| Feb 01, 2023 | 5.76 | 5.90 | 5.73 | 5.79 | 5.74 | 1,801,200 |
| Jan 31, 2023 | 5.58 | 5.81 | 5.56 | 5.76 | 5.71 | 5,290,800 |
| Jan 30, 2023 | 5.55 | 5.59 | 5.52 | 5.58 | 5.53 | 2,275,700 |
| Jan 27, 2023 | 5.61 | 5.65 | 5.52 | 5.59 | 5.54 | 2,844,400 |
| Jan 26, 2023 | 5.60 | 5.62 | 5.52 | 5.60 | 5.55 | 800,200 |
| Jan 25, 2023 | 5.58 | 5.63 | 5.57 | 5.60 | 5.55 | 497,100 |
| Jan 24, 2023 | 5.70 | 5.70 | 5.60 | 5.63 | 5.58 | 410,800 |
| Jan 23, 2023 | 5.70 | 5.77 | 5.66 | 5.70 | 5.65 | 450,500 |
| Jan 20, 2023 | 5.82 | 5.82 | 5.71 | 5.75 | 5.70 | 688,900 |
| Jan 19, 2023 | 5.80 | 5.81 | 5.65 | 5.78 | 5.73 | 709,100 |
| Jan 18, 2023 | 5.82 | 5.90 | 5.78 | 5.82 | 5.77 | 501,300 |
| Jan 17, 2023 | 5.79 | 5.84 | 5.73 | 5.79 | 5.74 | 498,100 |
| Jan 13, 2023 | 5.70 | 5.81 | 5.70 | 5.76 | 5.71 | 546,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.