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

WisdomTree, Inc. Common Stock (NY: WT )

9.760 -0.040 (-0.41%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 9.800 9.870 9.730 9.760 1,231,261 -0.04(-0.41%)
Feb 13, 2025 9.800 9.835 9.700 9.800 1,160,257 +0.06(+0.62%)
Feb 12, 2025 9.580 9.760 9.470 9.740 1,463,414 -0.01(-0.10%)
Feb 11, 2025 9.690 9.825 9.590 9.750 1,574,198 +0.04(+0.41%)
Feb 10, 2025 9.550 9.740 9.470 9.710 1,805,845 +0.18(+1.89%)
Feb 07, 2025 9.590 9.640 9.495 9.530 1,263,917 -0.07(-0.73%)
Feb 06, 2025 9.800 9.830 9.590 9.600 1,918,009 -0.12(-1.23%)
Feb 05, 2025 9.860 9.910 9.691 9.720 1,022,359 -0.09(-0.92%)
Feb 04, 2025 9.890 10.00 9.785 9.810 1,271,882 +0.00(+0.00%)
Feb 03, 2025 9.610 10.13 9.520 9.810 2,150,667 +0.02(+0.20%)
Jan 31, 2025 9.860 10.05 9.566 9.790 2,503,658 -0.03(-0.31%)
Jan 30, 2025 9.990 10.04 9.780 9.820 1,874,427 -0.03(-0.30%)
Jan 29, 2025 9.760 9.970 9.710 9.850 1,309,309 +0.09(+0.92%)
Jan 28, 2025 9.840 9.930 9.730 9.760 1,129,378 -0.09(-0.91%)
Jan 27, 2025 9.770 9.890 9.730 9.850 1,013,079 -0.09(-0.91%)
Jan 24, 2025 9.830 10.04 9.800 9.940 1,627,153 +0.05(+0.51%)
Jan 23, 2025 9.840 10.01 9.840 9.890 1,279,185 -0.02(-0.20%)
Jan 22, 2025 9.800 9.976 9.745 9.910 1,507,173 +0.13(+1.33%)
Jan 21, 2025 9.710 9.850 9.675 9.780 969,617 +0.16(+1.66%)
Jan 17, 2025 9.670 9.775 9.560 9.620 1,798,677 +0.01(+0.10%)
Jan 16, 2025 9.500 9.665 9.460 9.610 1,521,691 +0.12(+1.26%)
Jan 15, 2025 9.660 9.720 9.365 9.490 3,676,342 +0.09(+0.96%)
Jan 14, 2025 9.330 9.470 9.170 9.400 1,862,832 +0.11(+1.18%)
Jan 13, 2025 9.190 9.330 9.070 9.290 2,688,910 -0.06(-0.64%)
Jan 10, 2025 9.500 9.500 9.160 9.350 1,845,064 -0.27(-2.81%)
Jan 08, 2025 9.640 9.825 9.615 9.620 1,945,257 -0.15(-1.54%)
Jan 07, 2025 9.980 10.03 9.600 9.770 5,618,271 -0.18(-1.81%)
Jan 06, 2025 10.14 10.17 9.880 9.950 1,579,133 -0.20(-1.97%)
Jan 03, 2025 10.09 10.21 9.994 10.15 3,253,375 +0.04(+0.40%)
Jan 02, 2025 10.10 10.29 9.935 10.11 1,843,645 -0.39(-3.71%)
Dec 31, 2024 10.50 0 +0.10(+0.96%)
Dec 30, 2024 10.50 10.57 10.30 10.40 798,953 -0.17(-1.61%)
Dec 27, 2024 10.64 10.72 10.51 10.57 960,305 -0.16(-1.49%)
Dec 26, 2024 10.65 10.81 10.60 10.73 558,564 +0.04(+0.37%)
Dec 24, 2024 10.48 10.69 10.48 10.69 534,123 +0.19(+1.81%)
Dec 23, 2024 10.59 10.69 10.40 10.50 1,780,062 -0.15(-1.41%)
Dec 20, 2024 10.34 10.80 10.30 10.65 3,418,151 +0.14(+1.38%)
Dec 19, 2024 10.67 10.79 10.49 10.51 1,163,684 -0.09(-0.90%)
Dec 18, 2024 11.14 11.29 10.48 10.60 2,232,142 -0.48(-4.33%)
Dec 17, 2024 11.51 11.91 11.03 11.08 1,907,985 -0.43(-3.74%)
Dec 16, 2024 11.40 11.64 11.30 11.51 4,163,702 +0.12(+1.05%)
Dec 13, 2024 11.59 11.63 11.28 11.39 919,480 -0.15(-1.30%)
Dec 12, 2024 11.60 11.69 11.52 11.54 849,518 -0.06(-0.52%)
Dec 11, 2024 11.54 11.71 11.52 11.60 1,112,693 +0.15(+1.31%)
Dec 10, 2024 11.31 11.53 11.22 11.45 1,762,968 +0.23(+2.05%)
Dec 09, 2024 11.34 11.42 11.18 11.22 907,643 -0.16(-1.41%)
Dec 06, 2024 11.54 11.56 11.18 11.38 1,155,679 -0.07(-0.61%)
Dec 05, 2024 11.47 11.61 11.41 11.45 1,247,679 -0.05(-0.43%)
Dec 04, 2024 11.39 11.54 11.35 11.50 992,019 +0.10(+0.88%)
Dec 03, 2024 11.55 11.60 11.06 11.40 3,279,056 -0.29(-2.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.