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 (%)
Aug 31, 2018 8.220 8.220 8.220 0 +0.14(+1.73%)
Aug 30, 2018 8.090 8.140 8.010 8.080 733,731 -0.01(-0.12%)
Aug 29, 2018 8.100 8.170 7.990 8.090 1,225,911 +0.01(+0.12%)
Aug 28, 2018 8.140 8.280 8.060 8.080 784,451 -0.07(-0.86%)
Aug 27, 2018 8.010 8.260 8.010 8.150 1,421,394 +0.08(+0.99%)
Aug 24, 2018 8.000 8.160 7.920 8.070 1,022,500 +0.08(+1.00%)
Aug 23, 2018 8.100 8.200 7.930 7.990 703,257 -0.10(-1.24%)
Aug 22, 2018 8.080 8.150 8.050 8.090 603,832 +0.00(+0.00%)
Aug 21, 2018 8.100 8.270 8.070 8.090 928,871 -0.03(-0.37%)
Aug 20, 2018 8.130 8.240 7.960 8.120 1,241,215 +0.03(+0.37%)
Aug 17, 2018 8.120 8.210 8.020 8.090 718,800 -0.10(-1.22%)
Aug 16, 2018 8.120 8.370 8.110 8.190 710,475 +0.10(+1.24%)
Aug 15, 2018 8.160 8.240 8.000 8.090 488,033 -0.10(-1.22%)
Aug 14, 2018 8.130 8.305 8.115 8.190 588,320 +0.09(+1.11%)
Aug 13, 2018 7.980 8.185 7.840 8.100 1,066,364 +0.12(+1.50%)
Aug 10, 2018 8.070 8.115 7.960 7.980 690,200 -0.11(-1.36%)
Aug 09, 2018 8.110 8.240 8.060 8.090 1,176,638 -0.04(-0.49%)
Aug 08, 2018 8.170 8.230 8.080 8.130 880,138 +0.00(+0.00%)
Aug 07, 2018 8.100 8.310 8.050 8.130 1,015,386 +0.07(+0.87%)
Aug 06, 2018 8.170 8.310 7.920 8.060 2,062,112 -0.08(-0.98%)
Aug 03, 2018 8.060 8.395 8.050 8.140 1,241,000 +0.12(+1.50%)
Aug 02, 2018 7.960 8.055 7.700 8.020 1,795,228 -0.07(-0.87%)
Aug 01, 2018 8.710 8.800 7.930 8.090 4,604,900 -0.65(-7.44%)
Jul 31, 2018 8.850 8.900 8.550 8.740 3,328,022 -0.38(-4.17%)
Jul 30, 2018 9.430 9.450 9.020 9.120 1,059,411 -0.29(-3.08%)
Jul 27, 2018 9.390 9.555 9.000 9.410 1,369,400 +0.12(+1.29%)
Jul 26, 2018 9.210 9.440 9.160 9.290 874,266 +0.08(+0.87%)
Jul 25, 2018 9.250 9.350 9.104 9.210 1,122,074 -0.03(-0.32%)
Jul 24, 2018 9.230 9.300 9.030 9.240 782,699 +0.09(+0.98%)
Jul 23, 2018 9.090 9.280 9.050 9.150 677,034 +0.06(+0.66%)
Jul 20, 2018 9.070 9.190 9.030 9.090 413,841 -0.10(-1.09%)
Jul 19, 2018 9.230 9.310 9.150 9.190 686,236 -0.09(-0.97%)
Jul 18, 2018 9.240 9.395 9.190 9.280 754,123 +0.08(+0.87%)
Jul 17, 2018 9.250 9.460 9.070 9.200 1,090,067 +0.01(+0.11%)
Jul 16, 2018 9.100 9.200 9.020 9.190 702,474 +0.07(+0.77%)
Jul 13, 2018 9.210 9.190 9.120 1,316,736 -0.07(-0.76%)
Jul 12, 2018 9.340 9.400 9.140 9.190 534,801 -0.04(-0.43%)
Jul 11, 2018 9.350 9.455 9.160 9.230 844,913 -0.24(-2.53%)
Jul 10, 2018 9.660 9.680 9.410 9.470 536,515 -0.21(-2.17%)
Jul 09, 2018 9.580 9.780 9.450 9.680 633,027 +0.13(+1.36%)
Jul 06, 2018 9.630 9.760 9.510 9.550 605,073 -0.05(-0.52%)
Jul 05, 2018 9.580 9.633 9.470 9.600 547,246 +0.02(+0.21%)
Jul 03, 2018 9.580 9.580 9.580 0 +0.09(+0.95%)
Jul 02, 2018 8.990 9.500 8.990 9.490 1,137,426 +0.41(+4.52%)
Jun 29, 2018 9.360 9.440 8.950 9.080 2,416,074 -0.21(-2.26%)
Jun 28, 2018 9.590 9.631 9.280 9.290 2,220,554 -0.34(-3.53%)
Jun 27, 2018 9.960 9.960 9.630 9.630 980,056 -0.29(-2.92%)
Jun 26, 2018 9.950 9.950 9.820 9.920 836,268 -0.05(-0.50%)
Jun 25, 2018 10.24 10.26 9.835 9.970 1,041,818 -0.36(-3.48%)
Jun 22, 2018 10.59 10.69 10.32 10.33 1,207,837 -0.22(-2.09%)
Jun 21, 2018 10.65 10.68 10.38 10.55 1,043,635 -0.07(-0.66%)
Jun 20, 2018 11.06 11.12 10.62 10.62 1,418,389 -0.57(-5.09%)
Jun 19, 2018 10.86 11.28 10.65 11.19 1,419,326 +0.19(+1.73%)
Jun 18, 2018 10.76 11.04 10.72 11.00 1,203,097 +0.18(+1.66%)
Jun 15, 2018 10.88 10.62 10.82 1,184,037 +0.01(+0.09%)
Jun 14, 2018 10.97 11.04 10.72 10.81 1,297,619 -0.16(-1.46%)
Jun 13, 2018 11.09 11.26 10.94 10.97 1,681,694 -0.06(-0.54%)
Jun 12, 2018 11.26 11.34 10.95 11.03 861,446 -0.23(-2.04%)
Jun 11, 2018 11.38 11.47 11.20 11.26 886,283 -0.12(-1.05%)
Jun 08, 2018 11.24 11.42 11.14 11.38 858,098 +0.11(+0.98%)
Jun 07, 2018 11.37 11.48 11.15 11.27 632,917 -0.06(-0.53%)
Jun 06, 2018 11.20 11.39 11.20 11.33 971,766 +0.16(+1.43%)
Jun 05, 2018 11.00 11.25 10.93 11.17 1,252,687 +0.22(+2.01%)
Jun 04, 2018 10.87 11.03 10.80 10.95 1,445,628 +0.07(+0.64%)
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.