WisdomTree, Inc. Common Stock (WT)

24.87
+1.13 (4.76%)
NYSE· Last Trade: Sep 4th, 12:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/03/202624.2625.9123.8724.872,696,14024.87
9/02/202624.7025.0523.6423.742,559,78023.74
9/01/202623.7624.8423.4624.462,825,62124.46
8/31/202624.3024.5324.0524.062,865,97324.06
8/28/202625.2925.8924.4324.433,799,17324.43
8/27/202624.8025.5324.6725.042,145,65125.04
8/26/202624.4824.9324.2024.763,979,92924.76
8/25/202624.0024.2123.7324.132,436,54624.13
8/24/202623.5223.9023.2623.841,243,41423.84
8/21/202622.9323.5422.8223.511,984,94223.51
8/20/202622.7523.1322.5022.652,116,16722.65
8/19/202623.3323.4622.6522.702,493,36322.70
8/18/202622.8423.2222.5922.861,228,83622.86
8/17/202623.1423.2122.7523.091,360,84223.09
8/14/202622.5622.9122.5622.811,274,64222.81
8/13/202622.8323.2922.3622.701,279,87722.70
8/12/202622.3022.7622.2122.731,699,40822.73
8/11/202622.3422.5821.9322.001,939,76921.97
8/10/202621.1122.2120.9822.191,900,71422.16
8/07/202621.8021.9421.2121.251,728,95921.22
8/06/202622.0022.2921.4121.482,125,11121.45
8/05/202622.3923.1421.7822.034,998,70122.00
8/04/202621.2722.7321.2722.395,861,80022.36
8/03/202619.4621.2919.4220.995,863,06720.96
7/31/202619.3219.6118.8119.373,328,00719.34
7/30/202618.3518.9218.1118.801,964,87018.77
7/29/202619.2519.4318.1618.243,212,15418.22
7/28/202619.6119.7919.0519.411,178,76819.38
7/27/202619.7720.0019.3519.711,701,43219.68
7/24/202619.8019.9119.3519.451,325,10919.42
7/23/202619.5919.7719.3419.701,754,72219.67
7/22/202620.5420.8219.8919.932,084,76019.90
7/21/202620.4921.2320.4820.692,808,80320.66
7/20/202620.1320.7020.0720.242,760,65220.21
7/17/202619.5320.2419.3320.052,212,60920.02
7/16/202619.9420.3719.5620.162,288,00920.13
7/15/202619.4120.0719.4120.012,168,72119.98
7/14/202619.1919.5819.1619.532,368,60919.50
7/13/202619.1219.4218.7018.972,231,92618.94
7/10/202619.8620.1819.1819.223,604,60419.19
7/09/202618.8519.9918.7719.864,160,16019.83
7/08/202618.2418.8618.2318.702,182,95318.67
7/07/202618.2918.5318.0018.492,789,58818.46
7/06/202618.1918.7318.0918.452,546,66118.42
7/02/202617.8818.2917.6818.042,446,83518.02
7/01/202617.0217.7516.9017.612,693,12817.59
6/30/202616.9417.2316.8416.942,610,15916.92
6/29/202617.3117.5016.6416.963,839,56416.94
6/26/202617.4017.6116.9817.207,462,64517.18
6/25/202618.1818.3217.2317.313,113,28717.29
6/24/202618.2218.3617.6317.833,756,67617.81
6/23/202618.3019.0118.2018.333,118,59518.30
6/22/202618.5019.0318.4518.662,613,65518.63
6/18/202618.5718.8917.8518.316,042,70818.29
6/17/202618.4118.8718.1218.152,253,99118.13
6/16/202618.5618.8218.2918.473,011,96218.44
6/15/202618.1918.6518.1318.324,001,48618.30
6/12/202617.4317.9817.2417.972,537,11617.95
6/11/202616.7717.3016.2117.285,766,77517.26
6/10/202616.8417.2116.7516.773,462,58716.75
6/09/202617.8418.0016.8717.102,926,97017.08
6/08/202618.5418.6217.5717.592,731,64417.57
6/05/202618.6118.9417.9518.182,323,56118.16
6/04/202618.7419.1618.6818.972,899,48918.94