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 (%)
Oct 30, 2020 3.456 3.523 3.247 3.466 974,271 +0.05(+1.39%)
Oct 29, 2020 3.342 3.428 3.247 3.418 515,594 +0.07(+1.99%)
Oct 28, 2020 3.428 3.437 3.289 3.351 974,489 -0.17(-4.86%)
Oct 27, 2020 3.627 3.651 3.508 3.523 625,737 -0.13(-3.52%)
Oct 26, 2020 3.704 3.780 3.551 3.651 419,050 -0.12(-3.16%)
Oct 23, 2020 3.751 3.799 3.704 3.770 281,484 +0.06(+1.54%)
Oct 22, 2020 3.580 3.761 3.547 3.713 616,842 +0.14(+4.00%)
Oct 21, 2020 3.751 3.751 3.561 3.570 558,701 -0.18(-4.82%)
Oct 20, 2020 3.818 3.861 3.718 3.751 411,596 -0.02(-0.50%)
Oct 19, 2020 3.980 4.027 3.761 3.770 889,578 -0.19(-4.81%)
Oct 16, 2020 3.808 3.989 3.761 3.961 1,138,646 +0.13(+3.48%)
Oct 15, 2020 3.570 3.827 3.570 3.827 706,039 +0.20(+5.51%)
Oct 14, 2020 3.799 3.846 3.627 3.627 596,103 -0.15(-4.03%)
Oct 13, 2020 3.799 3.842 3.677 3.780 639,627 -0.03(-0.75%)
Oct 12, 2020 3.780 3.889 3.694 3.808 870,696 +0.03(+0.76%)
Oct 09, 2020 3.647 3.789 3.647 3.780 662,223 -0.02(-0.50%)
Oct 08, 2020 3.627 3.827 3.542 3.799 1,156,795 +0.24(+6.68%)
Oct 07, 2020 3.551 3.618 3.432 3.561 1,176,677 +0.08(+2.19%)
Oct 06, 2020 3.332 3.570 3.256 3.485 1,472,118 +0.19(+5.78%)
Oct 05, 2020 3.170 3.370 3.170 3.294 667,876 +0.14(+4.53%)
Oct 02, 2020 3.028 3.228 2.999 3.151 2,292,416 +0.06(+1.85%)
Oct 01, 2020 3.028 3.104 3.028 3.094 556,030 +0.05(+1.56%)
Sep 30, 2020 3.123 3.170 3.028 3.047 855,245 -0.04(-1.23%)
Sep 29, 2020 3.066 3.123 3.042 3.085 623,850 +0.00(+0.00%)
Sep 28, 2020 3.047 3.228 3.037 3.085 747,841 +0.10(+3.18%)
Sep 25, 2020 2.932 2.999 2.913 2.990 802,860 +0.02(+0.64%)
Sep 24, 2020 2.961 3.066 2.928 2.971 530,299 +0.03(+0.97%)
Sep 23, 2020 3.037 3.066 2.923 2.942 1,007,409 -0.10(-3.13%)
Sep 22, 2020 3.104 3.132 3.018 3.037 732,199 -0.06(-1.85%)
Sep 21, 2020 3.180 3.223 2.990 3.094 866,336 -0.17(-5.25%)
Sep 18, 2020 3.266 3.285 3.156 3.266 4,066,712 +0.05(+1.48%)
Sep 17, 2020 3.151 3.237 3.125 3.218 740,661 +0.00(+0.00%)
Sep 16, 2020 3.056 3.285 3.037 3.218 1,109,196 +0.17(+5.62%)
Sep 15, 2020 3.132 3.133 2.999 3.047 2,163,995 -0.05(-1.69%)
Sep 14, 2020 3.180 3.190 3.066 3.099 2,412,548 -0.01(-0.46%)
Sep 11, 2020 3.218 3.275 3.104 3.113 1,423,701 -0.10(-2.97%)
Sep 10, 2020 3.370 3.409 3.199 3.209 1,044,260 -0.15(-4.53%)
Sep 09, 2020 3.456 3.456 3.236 3.361 2,438,644 -0.05(-1.40%)
Sep 08, 2020 3.504 3.551 3.323 3.409 1,025,389 -0.06(-1.65%)
Sep 04, 2020 3.599 3.618 3.447 3.466 487,135 -0.03(-0.82%)
Sep 03, 2020 3.599 3.627 3.466 3.494 617,130 -0.10(-2.65%)
Sep 02, 2020 3.608 3.627 3.508 3.589 576,794 +0.01(+0.27%)
Sep 01, 2020 3.532 3.589 3.504 3.580 433,954 +0.02(+0.53%)
Aug 31, 2020 3.675 3.675 3.513 3.561 786,497 -0.12(-3.23%)
Aug 28, 2020 3.627 3.699 3.542 3.680 900,749 +0.10(+2.79%)
Aug 27, 2020 3.627 3.737 3.570 3.580 584,543 -0.02(-0.53%)
Aug 26, 2020 3.675 3.685 3.542 3.599 565,882 -0.07(-1.82%)
Aug 25, 2020 3.723 3.723 3.585 3.666 474,385 -0.02(-0.52%)
Aug 24, 2020 3.580 3.723 3.570 3.685 443,953 +0.12(+3.48%)
Aug 21, 2020 3.599 3.618 3.504 3.561 628,928 -0.04(-1.06%)
Aug 20, 2020 3.647 3.685 3.580 3.599 492,512 -0.09(-2.33%)
Aug 19, 2020 3.694 3.713 3.632 3.685 539,239 +0.00(+0.00%)
Aug 18, 2020 3.608 3.742 3.513 3.685 557,802 +0.07(+1.84%)
Aug 17, 2020 3.732 3.732 3.589 3.618 447,339 -0.11(-3.06%)
Aug 14, 2020 3.770 3.808 3.689 3.732 363,934 -0.07(-1.75%)
Aug 13, 2020 3.866 3.961 3.775 3.799 808,362 -0.10(-2.68%)
Aug 12, 2020 4.084 4.142 3.866 3.904 745,579 -0.13(-3.30%)
Aug 11, 2020 4.075 4.280 3.989 4.037 2,494,770 +0.00(+0.00%)
Aug 10, 2020 4.065 4.103 3.966 4.037 1,357,070 -0.02(-0.47%)
Aug 07, 2020 3.583 4.094 3.578 4.056 2,039,651 +0.44(+12.30%)
Aug 06, 2020 3.498 3.632 3.498 3.611 615,149 +0.08(+2.14%)
Aug 05, 2020 3.328 3.545 3.281 3.536 677,402 +0.24(+7.16%)
Aug 04, 2020 3.299 3.361 3.143 3.299 1,404,098 +0.02(+0.58%)
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.