Home

WisdomTree, Inc. Common Stock (WT)

9.7350
-0.0150 (-0.15%)
NYSE · Last Trade: Jun 5th, 3:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For WisdomTree, Inc. Common Stock (WT)

DateOpenHighLowCloseVolumeAdjusted Close
6/04/20259.509.799.509.751,831,4099.75
6/03/20259.549.559.419.541,082,8759.54
6/02/20259.409.559.369.48819,9419.48
5/30/20259.479.549.379.44789,6729.44
5/29/20259.569.579.429.51619,8079.51
5/28/20259.699.739.499.52723,5929.52
5/27/20259.539.719.449.69886,4059.69
5/23/20259.319.419.249.37585,4089.37
5/22/20259.459.539.419.48609,1789.48
5/21/20259.649.819.529.531,440,4039.53
5/20/20259.819.829.649.73967,8899.73
5/19/20259.529.879.519.851,013,1529.85
5/16/20259.569.719.519.651,845,5699.65
5/15/20259.429.619.409.541,495,7739.54
5/14/20259.519.529.419.43924,1039.43
5/13/20259.549.639.519.531,150,6219.50
5/12/20259.809.919.519.521,238,5269.49
5/09/20259.389.459.319.441,514,7009.41
5/08/20259.349.499.269.381,650,3709.35
5/07/20259.109.299.109.281,680,9989.25
5/06/20259.109.199.039.06735,3999.03
5/05/20259.099.279.099.201,487,3719.17
5/02/20258.459.248.459.132,343,9879.10
5/01/20258.828.918.668.731,427,8648.70
4/30/20258.648.748.558.701,060,0428.67
4/29/20258.658.798.628.77977,6458.74
4/28/20258.688.738.598.71823,8218.68
4/25/20258.618.718.568.68895,5938.65
4/24/20258.498.708.478.651,272,5418.62
4/23/20258.648.828.468.511,653,9618.48
4/22/20258.208.398.188.38813,8498.35
4/21/20258.138.278.028.071,234,8698.04
4/17/20258.228.328.168.231,424,4198.20
4/16/20258.258.358.128.181,791,7638.15
4/15/20258.328.438.258.361,036,0078.33
4/14/20258.318.398.198.331,886,8698.30
4/11/20257.888.237.748.211,543,6798.18
4/10/20258.358.357.797.952,310,8607.92
4/09/20257.618.557.618.472,556,9948.44
4/08/20258.008.157.587.673,360,8267.65
4/07/20257.657.997.477.732,532,0487.71
4/04/20258.208.317.797.932,336,6977.91
4/03/20258.728.828.498.531,380,0168.50
4/02/20259.009.188.999.13872,5459.10
4/01/20258.939.138.889.102,321,6879.07
3/31/20258.889.048.828.922,082,5398.89
3/28/20259.109.168.898.96858,4968.93
3/27/20259.149.219.059.171,150,4789.14
3/26/20259.319.349.079.201,387,9729.17
3/25/20259.099.349.019.321,689,3499.29
3/24/20258.879.108.859.051,932,2449.02
3/21/20258.748.828.648.693,554,2528.66
3/20/20258.538.888.538.781,461,9718.75
3/19/20258.538.658.448.601,379,1408.57
3/18/20258.488.518.358.501,480,3698.47
3/17/20258.508.618.458.491,519,2538.46
3/14/20258.438.638.308.551,277,1688.52
3/13/20258.578.608.198.301,929,7988.27
3/12/20258.688.788.558.602,968,4508.57
3/11/20258.478.798.418.632,979,3948.60
3/10/20258.508.598.298.392,670,0978.36
3/07/20258.588.738.538.661,269,9138.63
3/06/20258.668.758.538.641,740,6728.61
3/05/20258.668.838.658.761,700,2098.73