WisdomTree, Inc. Common Stock (WT)
9.6600
-0.0600 (-0.62%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 9.86 | 9.91 | 9.69 | 9.72 | 1,022,359 | 9.72 |
| 2/04/2025 | 9.89 | 10.00 | 9.79 | 9.81 | 1,271,882 | 9.81 |
| 2/03/2025 | 9.61 | 10.13 | 9.52 | 9.81 | 2,150,667 | 9.81 |
| 1/31/2025 | 9.86 | 10.05 | 9.57 | 9.79 | 2,503,658 | 9.79 |
| 1/30/2025 | 9.99 | 10.04 | 9.78 | 9.82 | 1,874,427 | 9.82 |
| 1/29/2025 | 9.76 | 9.97 | 9.71 | 9.85 | 1,309,309 | 9.85 |
| 1/28/2025 | 9.84 | 9.93 | 9.73 | 9.76 | 1,129,378 | 9.76 |
| 1/27/2025 | 9.77 | 9.89 | 9.73 | 9.85 | 1,013,079 | 9.85 |
| 1/24/2025 | 9.83 | 10.04 | 9.80 | 9.94 | 1,627,153 | 9.94 |
| 1/23/2025 | 9.84 | 10.01 | 9.84 | 9.89 | 1,279,185 | 9.89 |
| 1/22/2025 | 9.80 | 9.98 | 9.74 | 9.91 | 1,507,173 | 9.91 |
| 1/21/2025 | 9.71 | 9.85 | 9.68 | 9.78 | 969,617 | 9.78 |
| 1/17/2025 | 9.67 | 9.78 | 9.56 | 9.62 | 1,798,677 | 9.62 |
| 1/16/2025 | 9.50 | 9.66 | 9.46 | 9.61 | 1,521,691 | 9.61 |
| 1/15/2025 | 9.66 | 9.72 | 9.37 | 9.49 | 3,676,342 | 9.49 |
| 1/14/2025 | 9.33 | 9.47 | 9.17 | 9.40 | 1,862,832 | 9.40 |
| 1/13/2025 | 9.19 | 9.33 | 9.07 | 9.29 | 2,688,910 | 9.29 |
| 1/10/2025 | 9.50 | 9.50 | 9.16 | 9.35 | 1,845,064 | 9.35 |
| 1/08/2025 | 9.64 | 9.82 | 9.62 | 9.62 | 1,945,257 | 9.62 |
| 1/07/2025 | 9.98 | 10.03 | 9.60 | 9.77 | 5,618,271 | 9.77 |
| 1/06/2025 | 10.14 | 10.17 | 9.88 | 9.95 | 1,579,133 | 9.95 |
| 1/03/2025 | 10.09 | 10.21 | 9.99 | 10.15 | 3,253,375 | 10.15 |
| 1/02/2025 | 10.10 | 10.29 | 9.94 | 10.11 | 1,843,645 | 10.11 |
| 12/31/2024 | 10.40 | 0.00 | 10.50 | 10.50 | 0 | 10.50 |
| 12/30/2024 | 10.50 | 10.57 | 10.30 | 10.40 | 798,953 | 10.40 |
| 12/27/2024 | 10.64 | 10.72 | 10.51 | 10.57 | 960,305 | 10.57 |
| 12/26/2024 | 10.65 | 10.81 | 10.60 | 10.73 | 558,564 | 10.73 |
| 12/24/2024 | 10.48 | 10.69 | 10.48 | 10.69 | 534,123 | 10.69 |
| 12/23/2024 | 10.59 | 10.69 | 10.40 | 10.50 | 1,780,062 | 10.50 |
| 12/20/2024 | 10.34 | 10.80 | 10.30 | 10.65 | 3,418,151 | 10.65 |
| 12/19/2024 | 10.67 | 10.79 | 10.52 | 10.58 | 1,073,681 | 10.58 |
| 12/18/2024 | 11.14 | 11.29 | 10.48 | 10.60 | 2,232,142 | 10.60 |
| 12/17/2024 | 11.51 | 11.91 | 11.03 | 11.08 | 1,907,985 | 11.08 |
| 12/16/2024 | 11.40 | 11.64 | 11.30 | 11.51 | 4,163,702 | 11.51 |
| 12/13/2024 | 11.59 | 11.63 | 11.28 | 11.39 | 919,480 | 11.39 |
| 12/12/2024 | 11.60 | 11.69 | 11.52 | 11.54 | 849,518 | 11.54 |
| 12/11/2024 | 11.54 | 11.71 | 11.52 | 11.60 | 1,112,693 | 11.60 |
| 12/10/2024 | 11.31 | 11.53 | 11.22 | 11.45 | 1,762,968 | 11.45 |
| 12/09/2024 | 11.34 | 11.42 | 11.18 | 11.22 | 907,643 | 11.22 |
| 12/06/2024 | 11.54 | 11.56 | 11.18 | 11.38 | 1,155,679 | 11.38 |
| 12/05/2024 | 11.47 | 11.61 | 11.41 | 11.45 | 1,247,679 | 11.45 |
| 12/04/2024 | 11.39 | 11.54 | 11.35 | 11.50 | 992,019 | 11.50 |
| 12/03/2024 | 11.55 | 11.60 | 11.06 | 11.40 | 3,279,056 | 11.40 |
| 12/02/2024 | 11.96 | 12.01 | 11.65 | 11.69 | 1,764,863 | 11.69 |
| 11/29/2024 | 11.83 | 12.04 | 11.76 | 11.95 | 712,908 | 11.95 |
| 11/27/2024 | 11.97 | 12.01 | 11.42 | 11.76 | 1,827,827 | 11.76 |
| 11/26/2024 | 12.13 | 12.16 | 11.90 | 12.00 | 1,261,521 | 12.00 |
| 11/25/2024 | 12.33 | 12.45 | 12.11 | 12.20 | 2,483,333 | 12.20 |
| 11/22/2024 | 12.21 | 12.21 | 11.86 | 12.00 | 1,524,979 | 12.00 |
| 11/21/2024 | 11.92 | 12.14 | 11.78 | 12.00 | 2,179,204 | 12.00 |
| 11/20/2024 | 11.56 | 11.73 | 11.38 | 11.73 | 1,156,177 | 11.73 |
| 11/19/2024 | 11.45 | 11.63 | 11.40 | 11.55 | 1,224,475 | 11.55 |
| 11/18/2024 | 11.44 | 11.71 | 11.40 | 11.61 | 1,572,702 | 11.61 |
| 11/15/2024 | 11.54 | 11.59 | 11.36 | 11.53 | 1,462,860 | 11.53 |
| 11/14/2024 | 11.36 | 11.49 | 11.27 | 11.47 | 1,291,693 | 11.47 |
| 11/13/2024 | 11.68 | 11.72 | 11.31 | 11.33 | 2,154,525 | 11.33 |
| 11/12/2024 | 11.01 | 11.68 | 10.99 | 11.63 | 2,552,016 | 11.63 |
| 11/11/2024 | 10.93 | 11.15 | 10.87 | 11.03 | 1,895,442 | 11.03 |
| 11/08/2024 | 10.73 | 10.88 | 10.65 | 10.81 | 1,844,723 | 10.81 |
| 11/07/2024 | 10.79 | 10.83 | 10.61 | 10.73 | 1,999,483 | 10.73 |
| 11/06/2024 | 10.76 | 10.97 | 10.67 | 10.82 | 2,740,934 | 10.82 |