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 (%)
Jul 31, 2019 5.865 5.902 5.635 5.700 1,165,366 -0.15(-2.52%)
Jul 30, 2019 5.645 5.884 5.626 5.847 1,152,255 +0.16(+2.75%)
Jul 29, 2019 5.746 5.764 5.617 5.691 3,273,155 -0.12(-2.06%)
Jul 26, 2019 5.672 5.966 5.663 5.810 1,341,212 +0.01(+0.16%)
Jul 25, 2019 5.966 6.003 5.792 5.801 1,087,425 -0.14(-2.32%)
Jul 24, 2019 5.865 5.976 5.810 5.939 1,781,188 +0.01(+0.15%)
Jul 23, 2019 5.856 5.930 5.810 5.930 817,697 +0.06(+1.10%)
Jul 22, 2019 5.920 5.939 5.792 5.865 694,818 -0.06(-1.09%)
Jul 19, 2019 5.801 6.021 5.801 5.930 1,398,319 +0.11(+1.90%)
Jul 18, 2019 5.727 5.847 5.672 5.819 922,000 +0.11(+1.93%)
Jul 17, 2019 5.737 5.755 5.645 5.709 686,932 -0.03(-0.48%)
Jul 16, 2019 5.764 5.828 5.718 5.737 532,895 -0.03(-0.48%)
Jul 15, 2019 5.884 5.884 5.654 5.764 873,207 -0.08(-1.42%)
Jul 12, 2019 5.801 5.865 5.709 5.847 1,212,747 +0.06(+0.95%)
Jul 11, 2019 5.865 5.870 5.727 5.792 1,306,993 -0.01(-0.16%)
Jul 10, 2019 5.856 5.930 5.783 5.801 722,177 -0.08(-1.41%)
Jul 09, 2019 5.562 5.939 5.543 5.884 1,903,845 +0.26(+4.58%)
Jul 08, 2019 5.746 5.755 5.599 5.626 645,039 -0.15(-2.55%)
Jul 05, 2019 5.737 5.792 5.681 5.773 392,356 +0.02(+0.32%)
Jul 03, 2019 5.709 5.810 5.709 5.755 301,745 +0.07(+1.29%)
Jul 02, 2019 5.783 5.801 5.626 5.681 492,212 -0.10(-1.75%)
Jul 01, 2019 5.755 5.847 5.755 5.783 738,820 +0.11(+1.94%)
Jun 28, 2019 5.792 5.884 5.617 5.672 5,664,201 -0.07(-1.28%)
Jun 27, 2019 5.617 5.746 5.580 5.746 1,156,986 +0.09(+1.63%)
Jun 26, 2019 5.681 5.737 5.626 5.654 1,157,803 +0.00(+0.00%)
Jun 25, 2019 5.626 5.700 5.566 5.654 1,684,979 +0.01(+0.16%)
Jun 24, 2019 5.718 5.792 5.534 5.645 799,152 -0.08(-1.44%)
Jun 21, 2019 5.819 5.833 5.654 5.727 1,211,115 -0.11(-1.89%)
Jun 20, 2019 5.792 5.902 5.691 5.838 1,791,614 +0.08(+1.44%)
Jun 19, 2019 5.792 5.819 5.709 5.755 675,062 -0.01(-0.16%)
Jun 18, 2019 5.608 5.847 5.599 5.764 1,012,336 +0.18(+3.29%)
Jun 17, 2019 5.700 5.700 5.562 5.580 633,647 -0.12(-2.10%)
Jun 14, 2019 5.700 5.792 5.663 5.700 767,960 +0.01(+0.16%)
Jun 13, 2019 5.727 5.755 5.645 5.691 869,299 +0.01(+0.16%)
Jun 12, 2019 5.507 5.709 5.479 5.681 814,052 +0.16(+2.83%)
Jun 11, 2019 5.626 5.672 5.475 5.525 712,688 -0.06(-1.15%)
Jun 10, 2019 5.599 5.723 5.580 5.589 1,068,949 +0.06(+1.00%)
Jun 07, 2019 5.571 5.663 5.525 5.534 893,271 -0.04(-0.66%)
Jun 06, 2019 5.543 5.668 5.498 5.571 718,569 +0.03(+0.50%)
Jun 05, 2019 5.617 5.626 5.424 5.543 924,363 -0.11(-1.95%)
Jun 04, 2019 5.635 5.714 5.589 5.654 585,800 +0.10(+1.82%)
Jun 03, 2019 5.488 5.617 5.360 5.553 882,775 +0.03(+0.50%)
May 31, 2019 5.562 5.635 5.479 5.525 1,179,679 -0.14(-2.44%)
May 30, 2019 5.847 5.884 5.617 5.663 776,778 -0.17(-2.99%)
May 29, 2019 5.654 5.865 5.580 5.838 1,631,863 +0.16(+2.75%)
May 28, 2019 5.746 5.783 5.525 5.681 1,585,656 -0.06(-1.12%)
May 24, 2019 5.764 5.824 5.718 5.746 900,885 +0.04(+0.64%)
May 23, 2019 5.838 5.893 5.617 5.709 1,871,404 -0.20(-3.42%)
May 22, 2019 5.948 5.980 5.847 5.911 713,656 -0.06(-1.08%)
May 21, 2019 6.022 6.031 5.856 5.976 1,835,831 -0.02(-0.31%)
May 20, 2019 6.031 6.113 5.957 5.994 919,033 -0.11(-1.81%)
May 17, 2019 6.123 6.187 6.022 6.104 954,186 -0.08(-1.34%)
May 16, 2019 6.159 6.242 6.150 6.187 1,371,816 +0.03(+0.45%)
May 15, 2019 6.077 6.228 6.022 6.159 2,455,383 +0.01(+0.15%)
May 14, 2019 6.233 6.251 6.067 6.150 1,458,971 +0.07(+1.21%)
May 13, 2019 6.251 6.352 5.994 6.077 1,515,613 -0.32(-5.03%)
May 10, 2019 6.435 6.472 6.288 6.398 776,880 -0.04(-0.57%)
May 09, 2019 6.380 6.463 6.270 6.435 878,092 -0.04(-0.57%)
May 08, 2019 6.325 6.582 6.307 6.472 982,273 +0.12(+1.88%)
May 07, 2019 6.564 6.628 6.316 6.352 988,968 -0.27(-4.03%)
May 06, 2019 6.436 6.656 6.409 6.619 1,268,388 +0.06(+0.98%)
May 03, 2019 6.482 6.573 6.381 6.555 1,073,945 +0.12(+1.85%)
May 02, 2019 6.546 6.610 6.317 6.436 1,113,431 -0.10(-1.54%)
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.