WisdomTree, Inc. Common Stock (WT)

20.77
-0.13 (-0.62%)
NYSE · Last Trade: Nov 10th, 6:01 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/09/202619.9321.0519.6220.902,550,17320.87
11/06/202618.9719.5818.7619.481,727,07119.45
11/05/202620.1120.1618.7019.014,244,86318.98
11/04/202620.0820.4019.4320.033,958,79720.00
11/03/202620.1720.3518.5219.747,443,69219.71
11/02/202621.2221.2219.9820.253,171,00720.22
10/30/202620.0021.3419.6820.713,279,00420.68
10/29/202621.4921.6521.3021.552,222,27321.52
10/28/202621.3421.4121.0221.331,477,50221.30
10/27/202621.2821.4721.0821.231,471,73421.20
10/26/202621.4021.7820.9720.981,338,70120.95
10/23/202621.0021.2520.5921.201,606,18821.17
10/22/202621.5821.9820.7721.211,928,34421.18
10/21/202622.0522.0521.6321.762,114,04421.73
10/20/202621.2021.9321.0021.612,302,68921.58
10/19/202621.4921.5321.0321.331,802,92821.30
10/16/202621.6821.8920.9721.392,858,78021.36
10/15/202621.1121.6420.1521.614,993,43921.58
10/14/202621.5121.5920.9221.082,514,43521.05
10/13/202622.2722.2721.5521.612,488,33121.58
10/12/202622.6822.7622.0622.241,796,00322.21
10/09/202622.6422.9322.5122.612,141,04822.58
10/08/202622.9823.2422.5722.682,480,37922.65
10/07/202623.6523.8123.1123.371,949,11223.34
10/06/202624.3224.6824.0624.181,911,34924.15
10/05/202624.3924.7924.0324.452,166,37624.41
10/02/202623.9125.0323.4324.382,989,47824.34
10/01/202624.5624.5623.3924.032,844,40024.00
9/30/202624.7324.7724.2724.292,474,02024.26
9/29/202624.4224.4223.7324.272,317,49524.24
9/28/202624.1924.3923.7824.062,542,43224.03
9/25/202624.3324.8623.9924.331,477,95124.30
9/24/202623.5724.0823.4323.991,764,92223.96
9/23/202623.5524.2323.4123.721,304,42223.69
9/22/202623.7224.0123.0223.732,383,39523.70
9/21/202623.4023.8523.0223.722,299,98223.69
9/18/202622.4623.1122.0323.077,079,34423.04
9/17/202622.7022.8022.0522.244,020,61122.21
9/16/202622.3522.5221.5922.266,355,38222.23
9/15/202622.8522.9521.7022.105,011,94822.07
9/14/202623.4724.0122.7022.793,702,58322.76
9/11/202624.6324.7323.8723.931,921,34123.90
9/10/202623.8624.5923.5524.261,762,50324.23
9/09/202624.5624.7023.9023.902,778,66023.87
9/08/202625.2025.9024.2224.422,637,30124.38
9/04/202624.8624.9624.4724.892,124,62524.85
9/03/202624.2625.9123.8724.872,696,14024.83
9/02/202624.7025.0523.6423.742,559,78023.71
9/01/202623.7624.8423.4624.462,825,62124.42
8/31/202624.3024.5324.0524.062,865,97324.03
8/28/202625.2925.8924.4324.433,799,17324.39
8/27/202624.8025.5324.6725.042,145,65125.00
8/26/202624.4824.9324.2024.763,979,92924.72
8/25/202624.0024.2123.7324.132,436,54624.10
8/24/202623.5223.9023.2623.841,243,41423.81
8/21/202622.9323.5422.8223.511,984,94223.48
8/20/202622.7523.1322.5022.652,116,16722.62
8/19/202623.3323.4622.6522.702,493,36322.67
8/18/202622.8423.2222.5922.861,228,83622.83
8/17/202623.1423.2122.7523.091,360,84223.06
8/14/202622.5622.9122.5622.811,274,64222.78
8/13/202622.8323.2922.3622.701,279,87722.67
8/12/202622.3022.7622.2122.731,699,40822.70
8/11/202622.3422.5821.9322.001,939,76921.94