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

Wisdomtree Investments Inc (NQ: WETF )

5.250 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 (%)
May 31, 2016 10.66 10.87 10.50 10.60 3,028,657 +0.04(+0.41%)
May 27, 2016 10.19 10.56 10.56 10.56 2,434,505 +0.38(+3.69%)
May 26, 2016 10.23 10.25 10.03 10.18 2,184,024 +0.02(+0.17%)
May 25, 2016 9.857 10.17 9.703 10.16 4,543,949 +0.44(+4.48%)
May 24, 2016 9.404 9.737 9.331 9.728 3,596,335 +0.32(+3.45%)
May 23, 2016 9.301 9.506 9.284 9.404 2,503,074 +0.11(+1.20%)
May 20, 2016 9.207 9.429 9.147 9.293 2,775,308 +0.15(+1.68%)
May 19, 2016 9.275 9.558 8.985 9.139 2,441,089 -0.31(-3.26%)
May 18, 2016 8.951 9.463 8.951 9.446 2,661,322 +0.44(+4.94%)
May 17, 2016 9.045 9.327 8.951 9.002 2,511,188 -0.04(-0.47%)
May 16, 2016 8.933 9.228 8.874 9.045 3,093,088 +0.16(+1.83%)
May 13, 2016 8.933 9.139 8.771 8.882 2,633,162 -0.05(-0.57%)
May 12, 2016 9.164 9.404 8.745 8.933 2,539,593 -0.21(-2.25%)
May 11, 2016 9.378 9.438 9.130 9.139 2,808,237 -0.29(-3.08%)
May 10, 2016 9.190 9.498 9.126 9.429 3,054,283 +0.43(+4.75%)
May 09, 2016 9.164 9.238 8.891 9.002 2,760,537 +0.10(+1.15%)
May 06, 2016 8.823 8.967 8.662 8.899 2,521,532 -0.03(-0.38%)
May 05, 2016 8.772 8.980 8.585 8.933 2,665,473 +0.24(+2.73%)
May 04, 2016 8.738 8.950 8.577 8.696 5,051,821 -0.29(-3.21%)
May 03, 2016 9.128 9.213 8.764 8.984 3,361,442 -0.28(-3.02%)
May 02, 2016 9.290 9.400 8.679 9.264 5,209,848 +0.03(+0.28%)
Apr 29, 2016 10.42 10.42 9.137 9.239 5,599,147 -0.80(-7.95%)
Apr 28, 2016 10.66 10.72 10.03 10.04 4,998,831 -0.98(-8.93%)
Apr 27, 2016 10.85 11.14 10.64 11.02 3,022,163 +0.12(+1.09%)
Apr 26, 2016 10.70 10.92 10.57 10.90 2,122,987 +0.24(+2.23%)
Apr 25, 2016 10.71 10.77 10.44 10.66 2,599,088 -0.19(-1.72%)
Apr 22, 2016 10.38 10.93 10.38 10.85 2,705,715 +0.43(+4.15%)
Apr 21, 2016 10.48 10.59 10.36 10.42 2,063,036 -0.02(-0.16%)
Apr 20, 2016 10.19 10.51 10.08 10.43 2,593,599 +0.33(+3.27%)
Apr 19, 2016 10.10 10.19 9.943 10.10 2,460,564 +0.10(+1.02%)
Apr 18, 2016 9.875 10.10 9.756 10.00 1,896,941 -0.03(-0.25%)
Apr 15, 2016 10.44 10.48 9.977 10.03 2,770,937 -0.48(-4.60%)
Apr 14, 2016 10.19 10.60 10.15 10.51 4,210,066 +0.30(+2.95%)
Apr 13, 2016 9.298 10.26 9.247 10.21 6,224,262 +1.03(+11.23%)
Apr 12, 2016 8.747 9.222 8.679 9.179 3,132,466 +0.41(+4.64%)
Apr 11, 2016 8.806 9.035 8.713 8.772 1,749,995 +0.08(+0.98%)
Apr 08, 2016 8.814 8.976 8.543 8.687 2,615,785 +0.00(+0.00%)
Apr 07, 2016 8.967 9.060 8.585 8.687 3,088,661 -0.49(-5.36%)
Apr 06, 2016 8.797 9.188 8.797 9.179 4,338,657 +0.36(+4.04%)
Apr 05, 2016 9.120 9.120 8.560 8.823 5,511,161 -0.48(-5.11%)
Apr 04, 2016 9.400 9.493 9.264 9.298 4,115,370 -0.18(-1.88%)
Apr 01, 2016 9.629 9.777 9.362 9.476 4,262,182 -0.22(-2.27%)
Mar 31, 2016 9.756 9.841 9.578 9.697 2,296,471 -0.06(-0.61%)
Mar 30, 2016 10.03 10.18 9.561 9.756 4,284,976 -0.31(-3.12%)
Mar 29, 2016 9.552 10.17 9.230 10.07 2,975,310 +0.47(+4.86%)
Mar 28, 2016 9.799 9.849 9.379 9.603 1,984,179 -0.18(-1.82%)
Mar 24, 2016 9.646 9.782 9.782 9.782 2,437,301 +0.01(+0.09%)
Mar 23, 2016 10.14 10.21 9.739 9.773 2,696,565 -0.47(-4.56%)
Mar 22, 2016 10.49 10.60 10.11 10.24 2,722,642 -0.39(-3.67%)
Mar 21, 2016 10.52 10.67 10.44 10.63 1,752,843 +0.10(+0.97%)
Mar 18, 2016 10.38 10.73 10.31 10.53 3,266,644 +0.20(+1.97%)
Mar 17, 2016 10.36 10.44 10.06 10.32 3,313,510 -0.10(-0.98%)
Mar 16, 2016 10.15 10.49 9.985 10.43 3,245,265 +0.26(+2.59%)
Mar 15, 2016 10.80 10.80 10.03 10.16 3,971,860 -0.78(-7.13%)
Mar 14, 2016 10.88 11.01 10.53 10.94 2,328,093 +0.05(+0.47%)
Mar 11, 2016 10.69 10.94 10.49 10.89 2,107,296 +0.47(+4.48%)
Mar 10, 2016 11.09 11.14 10.21 10.43 3,474,495 -0.49(-4.51%)
Mar 09, 2016 10.99 11.13 10.62 10.92 2,591,142 +0.00(+0.00%)
Mar 08, 2016 11.26 11.50 10.88 10.92 2,980,065 -0.49(-4.31%)
Mar 07, 2016 11.30 11.44 10.85 11.41 3,664,409 +0.05(+0.45%)
Mar 04, 2016 11.32 11.64 11.15 11.36 5,516,606 +0.14(+1.29%)
Mar 03, 2016 10.71 11.22 10.49 11.22 4,133,772 +0.51(+4.75%)
Mar 02, 2016 10.49 10.73 10.23 10.71 3,450,351 +0.21(+2.02%)
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.