Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Investments Inc (NQ: WETF )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 6.290 6.880 6.250 6.785 1,252,800 +0.07(+0.97%)
Apr 29, 2021 6.830 6.870 6.640 6.720 917,570 +0.00(+0.00%)
Apr 28, 2021 6.630 6.740 6.565 6.720 369,543 +0.11(+1.74%)
Apr 27, 2021 6.530 6.630 6.490 6.605 332,203 +0.06(+0.84%)
Apr 26, 2021 6.500 6.673 6.492 6.550 845,939 +0.08(+1.31%)
Apr 23, 2021 6.330 6.525 6.320 6.465 479,600 +0.16(+2.46%)
Apr 22, 2021 6.430 6.460 6.300 6.310 388,690 -0.09(-1.41%)
Apr 21, 2021 6.170 6.410 6.040 6.400 569,918 +0.17(+2.73%)
Apr 20, 2021 6.380 6.400 6.130 6.230 715,728 -0.21(-3.26%)
Apr 19, 2021 6.550 6.550 6.350 6.440 607,096 -0.12(-1.83%)
Apr 16, 2021 6.620 6.620 6.460 6.560 546,100 +0.03(+0.46%)
Apr 15, 2021 6.550 6.550 6.390 6.530 535,830 +0.06(+0.93%)
Apr 14, 2021 6.360 6.530 6.330 6.470 394,123 +0.13(+2.05%)
Apr 13, 2021 6.555 6.555 6.290 6.340 547,157 -0.19(-2.91%)
Apr 12, 2021 6.570 6.605 6.420 6.530 889,401 -0.05(-0.76%)
Apr 09, 2021 6.490 6.595 6.420 6.580 1,103,800 +0.09(+1.39%)
Apr 08, 2021 6.830 6.880 6.360 6.490 934,425 -0.12(-1.89%)
Apr 07, 2021 6.620 6.640 6.380 6.615 1,466,251 -0.04(-0.53%)
Apr 06, 2021 6.620 6.782 6.530 6.650 812,225 +0.09(+1.37%)
Apr 05, 2021 6.540 6.927 6.501 6.560 1,005,427 +0.11(+1.71%)
Apr 01, 2021 6.280 6.480 6.270 6.450 660,200 +0.20(+3.20%)
Mar 31, 2021 6.160 6.320 6.150 6.250 1,003,904 +0.06(+0.97%)
Mar 30, 2021 6.080 6.240 6.020 6.190 602,520 +0.08(+1.31%)
Mar 29, 2021 6.290 6.460 6.100 6.110 985,116 -0.25(-3.86%)
Mar 26, 2021 6.010 6.375 5.960 6.355 1,216,000 +0.43(+7.17%)
Mar 25, 2021 5.750 5.950 5.690 5.930 924,385 +0.09(+1.54%)
Mar 24, 2021 5.980 6.010 5.810 5.840 1,003,113 -0.01(-0.17%)
Mar 23, 2021 6.220 6.280 5.840 5.850 860,665 -0.46(-7.29%)
Mar 22, 2021 6.490 6.490 6.175 6.310 1,033,027 -0.04(-0.63%)
Mar 19, 2021 5.920 6.420 5.830 6.350 2,852,700 +0.43(+7.26%)
Mar 18, 2021 6.190 6.210 5.895 5.920 778,037 -0.22(-3.58%)
Mar 17, 2021 5.810 6.190 5.810 6.140 1,339,844 +0.13(+2.16%)
Mar 16, 2021 6.210 6.260 6.010 6.010 1,139,557 -0.25(-3.99%)
Mar 15, 2021 6.160 6.270 6.040 6.260 655,472 +0.09(+1.46%)
Mar 12, 2021 6.090 6.220 6.035 6.170 1,035,800 +0.12(+1.98%)
Mar 11, 2021 6.130 6.130 5.950 6.050 999,690 -0.10(-1.63%)
Mar 10, 2021 6.000 6.270 5.990 6.150 2,184,913 +0.18(+3.02%)
Mar 09, 2021 5.990 6.010 5.880 5.970 870,941 +0.00(+0.00%)
Mar 08, 2021 6.020 6.140 5.740 5.970 844,747 -0.03(-0.50%)
Mar 05, 2021 6.050 6.100 5.680 6.000 1,372,300 +0.08(+1.35%)
Mar 04, 2021 5.870 5.970 5.720 5.920 1,209,290 +0.01(+0.17%)
Mar 03, 2021 5.760 6.015 5.760 5.910 1,121,329 +0.15(+2.60%)
Mar 02, 2021 5.760 5.790 5.520 5.760 694,893 +0.02(+0.35%)
Mar 01, 2021 5.430 5.780 5.430 5.740 624,381 +0.44(+8.30%)
Feb 26, 2021 5.490 5.530 5.280 5.300 633,200 -0.21(-3.90%)
Feb 25, 2021 5.760 5.790 5.490 5.515 472,332 -0.22(-3.75%)
Feb 24, 2021 5.510 5.820 5.510 5.730 1,327,635 +0.21(+3.80%)
Feb 23, 2021 5.500 5.630 5.430 5.520 827,497 -0.13(-2.30%)
Feb 22, 2021 5.700 5.720 5.560 5.650 456,117 -0.10(-1.74%)
Feb 19, 2021 5.660 5.800 5.660 5.750 444,800 +0.06(+1.05%)
Feb 18, 2021 5.780 5.840 5.650 5.690 553,619 -0.14(-2.40%)
Feb 17, 2021 5.950 5.980 5.740 5.830 570,837 -0.12(-2.02%)
Feb 16, 2021 5.940 6.055 5.900 5.950 1,138,968 +0.11(+1.88%)
Feb 12, 2021 5.520 5.860 5.510 5.840 1,984,400 +0.28(+5.04%)
Feb 11, 2021 5.670 5.710 5.460 5.560 701,463 -0.13(-2.28%)
Feb 10, 2021 5.810 5.860 5.660 5.690 748,441 -0.07(-1.22%)
Feb 09, 2021 5.700 5.820 5.620 5.760 415,274 +0.03(+0.52%)
Feb 08, 2021 5.490 5.730 5.490 5.730 377,753 +0.25(+4.56%)
Feb 05, 2021 5.500 5.520 5.400 5.480 313,900 +0.00(+0.00%)
Feb 04, 2021 5.490 5.520 5.380 5.480 296,230 -0.03(-0.54%)
Feb 03, 2021 5.600 5.650 5.440 5.510 392,878 -0.11(-1.96%)
Feb 02, 2021 5.650 5.760 5.555 5.620 671,203 +0.09(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.