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 (%)
Jul 31, 2020 3.500 3.640 3.460 3.600 1,233,500 +0.05(+1.41%)
Jul 30, 2020 3.480 3.620 3.460 3.550 805,029 -0.01(-0.28%)
Jul 29, 2020 3.500 3.590 3.460 3.560 538,807 +0.08(+2.30%)
Jul 28, 2020 3.550 3.580 3.480 3.480 487,064 -0.12(-3.33%)
Jul 27, 2020 3.570 3.630 3.501 3.600 355,335 +0.01(+0.28%)
Jul 24, 2020 3.680 3.680 3.570 3.590 698,700 -0.08(-2.18%)
Jul 23, 2020 3.680 3.720 3.570 3.670 793,236 -0.04(-1.08%)
Jul 22, 2020 3.570 3.850 3.560 3.710 842,413 +0.11(+3.06%)
Jul 21, 2020 3.630 3.650 3.560 3.600 607,582 +0.04(+1.12%)
Jul 20, 2020 3.700 3.700 3.560 3.560 387,312 -0.15(-4.04%)
Jul 17, 2020 3.700 3.810 3.670 3.710 651,200 -0.02(-0.54%)
Jul 16, 2020 3.690 3.765 3.590 3.730 539,760 -0.01(-0.27%)
Jul 15, 2020 3.490 3.770 3.440 3.740 1,228,452 +0.38(+11.31%)
Jul 14, 2020 3.450 3.450 3.290 3.360 1,248,438 -0.06(-1.75%)
Jul 13, 2020 3.510 3.510 3.380 3.420 717,064 -0.06(-1.72%)
Jul 10, 2020 3.360 3.510 3.360 3.480 567,000 +0.08(+2.35%)
Jul 09, 2020 3.620 3.620 3.370 3.400 697,058 -0.25(-6.85%)
Jul 08, 2020 3.750 3.830 3.620 3.650 751,480 -0.09(-2.41%)
Jul 07, 2020 3.800 3.820 3.710 3.740 1,087,889 -0.10(-2.60%)
Jul 06, 2020 3.540 3.910 3.500 3.840 1,733,557 +0.41(+11.95%)
Jul 02, 2020 3.590 3.675 3.420 3.430 704,900 -0.01(-0.29%)
Jul 01, 2020 3.470 3.515 3.395 3.440 708,441 -0.03(-0.86%)
Jun 30, 2020 3.370 3.510 3.370 3.470 584,688 +0.08(+2.36%)
Jun 29, 2020 3.250 3.435 3.240 3.390 916,321 +0.20(+6.27%)
Jun 26, 2020 3.330 3.370 3.130 3.190 3,700,400 -0.19(-5.62%)
Jun 25, 2020 3.260 3.390 3.260 3.380 563,199 +0.09(+2.89%)
Jun 24, 2020 3.380 3.390 3.250 3.285 951,613 -0.15(-4.37%)
Jun 23, 2020 3.440 3.575 3.400 3.435 769,260 +0.06(+1.78%)
Jun 22, 2020 3.560 3.610 3.325 3.375 828,838 -0.23(-6.51%)
Jun 19, 2020 3.720 3.770 3.550 3.610 1,643,200 -0.06(-1.63%)
Jun 18, 2020 3.590 3.680 3.520 3.670 1,344,220 +0.05(+1.38%)
Jun 17, 2020 3.720 3.730 3.560 3.620 947,976 -0.10(-2.82%)
Jun 16, 2020 3.700 3.770 3.570 3.725 1,189,209 +0.23(+6.73%)
Jun 15, 2020 3.260 3.510 3.260 3.490 784,983 +0.06(+1.75%)
Jun 12, 2020 3.260 3.490 3.210 3.430 1,434,700 +0.33(+10.65%)
Jun 11, 2020 3.550 3.620 3.090 3.100 1,469,714 -0.65(-17.33%)
Jun 10, 2020 3.700 4.010 3.680 3.750 8,767,605 +0.05(+1.35%)
Jun 09, 2020 3.690 3.750 3.610 3.700 478,771 -0.07(-1.86%)
Jun 08, 2020 3.750 3.850 3.735 3.770 625,338 +0.11(+3.01%)
Jun 05, 2020 3.780 3.840 3.630 3.660 976,000 +0.12(+3.39%)
Jun 04, 2020 3.500 3.600 3.430 3.540 804,870 +0.02(+0.57%)
Jun 03, 2020 3.490 3.815 3.450 3.520 1,987,941 +0.12(+3.53%)
Jun 02, 2020 3.160 3.480 3.160 3.400 1,984,871 +0.30(+9.85%)
Jun 01, 2020 2.990 3.230 2.975 3.095 1,536,546 +0.10(+3.51%)
May 29, 2020 2.870 3.030 2.800 2.990 1,029,000 +0.11(+3.82%)
May 28, 2020 3.110 3.110 2.870 2.880 1,215,476 -0.18(-5.88%)
May 27, 2020 2.960 3.120 2.835 3.060 2,215,539 +0.21(+7.37%)
May 26, 2020 2.910 2.980 2.840 2.850 725,886 +0.07(+2.52%)
May 22, 2020 2.880 2.930 2.710 2.780 261,600 -0.07(-2.28%)
May 21, 2020 2.840 2.885 2.790 2.845 427,594 +0.01(+0.18%)
May 20, 2020 2.850 2.910 2.820 2.840 818,437 +0.03(+1.07%)
May 19, 2020 2.870 2.940 2.770 2.810 668,716 -0.06(-2.09%)
May 18, 2020 2.750 2.900 2.740 2.870 1,343,020 +0.27(+10.38%)
May 15, 2020 2.650 2.670 2.590 2.600 438,600 -0.04(-1.52%)
May 14, 2020 2.550 2.660 2.480 2.640 558,875 +0.01(+0.38%)
May 13, 2020 2.750 2.815 2.600 2.630 527,130 -0.16(-5.73%)
May 12, 2020 2.950 2.970 2.790 2.790 812,457 -0.19(-6.22%)
May 11, 2020 3.020 3.030 2.900 2.975 522,439 -0.10(-3.41%)
May 08, 2020 3.080 3.110 3.010 3.080 522,200 +0.10(+3.36%)
May 07, 2020 2.940 3.030 2.920 2.980 626,500 +0.07(+2.41%)
May 06, 2020 2.920 3.000 2.785 2.910 597,880 +0.00(+0.00%)
May 05, 2020 3.090 3.260 2.890 2.910 793,056 -0.10(-3.32%)
May 04, 2020 2.960 3.100 2.870 3.010 507,458 -0.04(-1.31%)
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.