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, 2022 5.932 5.982 5.873 5.883 522,602 -0.11(-1.82%)
May 27, 2022 5.883 6.001 5.779 5.992 570,207 +0.15(+2.54%)
May 26, 2022 5.794 5.942 5.794 5.843 1,058,792 +0.04(+0.68%)
May 25, 2022 5.715 5.843 5.685 5.804 821,638 +0.07(+1.21%)
May 24, 2022 5.754 5.784 5.611 5.735 744,586 -0.03(-0.51%)
May 23, 2022 5.646 5.819 5.596 5.764 900,067 +0.22(+3.92%)
May 20, 2022 5.557 5.626 5.433 5.547 648,272 +0.05(+0.90%)
May 19, 2022 5.388 5.537 5.379 5.497 980,026 +0.04(+0.72%)
May 18, 2022 5.527 5.596 5.418 5.458 1,042,962 -0.17(-2.99%)
May 17, 2022 5.468 5.660 5.438 5.626 886,697 +0.26(+4.79%)
May 16, 2022 5.359 5.404 5.260 5.369 768,483 +0.00(+0.00%)
May 13, 2022 5.299 5.438 5.240 5.369 1,531,523 +0.15(+2.84%)
May 12, 2022 5.141 5.255 5.097 5.220 2,777,045 +0.06(+1.15%)
May 11, 2022 5.260 5.408 5.141 5.161 1,515,310 -0.08(-1.51%)
May 10, 2022 5.369 5.428 5.092 5.240 1,497,386 -0.05(-0.93%)
May 09, 2022 5.388 5.471 5.275 5.290 1,444,460 -0.16(-2.89%)
May 06, 2022 5.526 5.545 5.378 5.447 1,096,138 -0.09(-1.60%)
May 05, 2022 5.712 5.712 5.471 5.535 1,059,671 -0.24(-4.09%)
May 04, 2022 5.614 5.781 5.545 5.771 1,885,805 +0.19(+3.35%)
May 03, 2022 5.506 5.663 5.358 5.585 1,152,847 +0.04(+0.71%)
May 02, 2022 5.771 5.821 5.412 5.545 1,654,415 -0.19(-3.26%)
Apr 29, 2022 5.929 5.988 5.653 5.732 1,214,462 -0.27(-4.43%)
Apr 28, 2022 5.968 6.027 5.830 5.997 689,012 +0.08(+1.33%)
Apr 27, 2022 5.840 5.978 5.821 5.919 1,325,280 +0.07(+1.18%)
Apr 26, 2022 6.037 6.056 5.850 5.850 1,101,673 -0.24(-3.88%)
Apr 25, 2022 6.027 6.086 5.939 6.086 1,716,472 +0.02(+0.32%)
Apr 22, 2022 6.135 6.214 6.047 6.066 1,341,815 -0.08(-1.28%)
Apr 21, 2022 6.224 6.302 6.120 6.145 1,079,695 -0.03(-0.48%)
Apr 20, 2022 6.233 6.264 6.155 6.174 1,380,553 -0.01(-0.16%)
Apr 19, 2022 6.076 6.194 5.997 6.184 849,348 +0.15(+2.44%)
Apr 18, 2022 5.978 6.091 5.943 6.037 840,618 +0.03(+0.49%)
Apr 14, 2022 6.017 6.115 5.997 6.007 818,938 +0.02(+0.33%)
Apr 13, 2022 5.850 6.042 5.835 5.988 1,511,947 +0.14(+2.35%)
Apr 12, 2022 5.830 5.939 5.801 5.850 1,032,091 +0.05(+0.85%)
Apr 11, 2022 5.703 5.816 5.673 5.801 1,111,981 +0.08(+1.37%)
Apr 08, 2022 5.732 5.840 5.693 5.722 1,137,147 -0.03(-0.51%)
Apr 07, 2022 5.909 5.909 5.678 5.752 1,252,664 -0.20(-3.31%)
Apr 06, 2022 5.811 5.988 5.791 5.948 1,784,820 +0.15(+2.54%)
Apr 05, 2022 5.781 5.821 5.703 5.801 1,622,666 +0.04(+0.68%)
Apr 04, 2022 5.732 5.806 5.698 5.762 751,734 -0.01(-0.17%)
Apr 01, 2022 5.781 5.850 5.624 5.771 929,334 +0.00(+0.00%)
Mar 31, 2022 5.604 5.806 5.604 5.771 1,860,131 +0.17(+2.98%)
Mar 30, 2022 5.634 5.712 5.560 5.604 731,583 -0.09(-1.55%)
Mar 29, 2022 5.565 5.703 5.565 5.693 1,250,826 +0.19(+3.39%)
Mar 28, 2022 5.476 5.565 5.422 5.506 616,633 +0.02(+0.36%)
Mar 25, 2022 5.506 5.585 5.457 5.486 481,620 +0.00(+0.00%)
Mar 24, 2022 5.388 5.516 5.334 5.486 775,878 +0.12(+2.20%)
Mar 23, 2022 5.447 5.457 5.358 5.368 677,803 -0.14(-2.50%)
Mar 22, 2022 5.437 5.535 5.437 5.506 580,589 +0.13(+2.38%)
Mar 21, 2022 5.457 5.491 5.329 5.378 699,122 -0.05(-0.91%)
Mar 18, 2022 5.398 5.442 5.349 5.427 1,329,266 +0.05(+0.91%)
Mar 17, 2022 5.329 5.408 5.295 5.378 487,576 +0.02(+0.37%)
Mar 16, 2022 5.260 5.368 5.239 5.358 1,550,652 +0.16(+3.02%)
Mar 15, 2022 5.142 5.216 5.142 5.201 621,995 +0.10(+1.93%)
Mar 14, 2022 5.162 5.211 5.073 5.103 729,149 +0.01(+0.19%)
Mar 11, 2022 5.191 5.368 5.093 5.093 667,112 -0.08(-1.52%)
Mar 10, 2022 5.152 5.211 5.113 5.172 557,613 -0.07(-1.31%)
Mar 09, 2022 5.201 5.285 5.181 5.240 673,216 +0.16(+3.09%)
Mar 08, 2022 5.083 5.162 5.004 5.083 963,039 +0.01(+0.19%)
Mar 07, 2022 5.073 5.113 4.995 5.073 1,414,575 -0.04(-0.77%)
Mar 04, 2022 5.103 5.152 5.044 5.113 935,060 -0.09(-1.70%)
Mar 03, 2022 5.417 5.442 5.172 5.201 836,102 -0.20(-3.64%)
Mar 02, 2022 5.349 5.481 5.344 5.398 882,218 +0.09(+1.67%)
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.