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 (%)
Sep 28, 2012 5.529 5.571 5.430 5.529 181,101 -0.01(-0.15%)
Sep 27, 2012 5.554 5.571 5.496 5.537 308,993 -0.02(-0.45%)
Sep 26, 2012 5.521 5.620 5.496 5.562 778,427 -0.03(-0.59%)
Sep 25, 2012 5.736 5.769 5.571 5.595 392,507 -0.12(-2.02%)
Sep 24, 2012 5.661 5.736 5.620 5.711 219,772 -0.07(-1.14%)
Sep 21, 2012 5.769 5.818 5.628 5.777 402,369 +0.07(+1.16%)
Sep 20, 2012 5.653 5.711 5.624 5.710 478,614 +0.02(+0.28%)
Sep 19, 2012 5.653 5.719 5.628 5.694 851,850 +0.00(+0.00%)
Sep 18, 2012 5.612 5.711 5.529 5.694 242,300 +0.06(+1.02%)
Sep 17, 2012 5.579 5.694 5.513 5.637 287,590 +0.12(+2.09%)
Sep 14, 2012 5.521 5.604 5.471 5.521 400,765 +0.08(+1.52%)
Sep 13, 2012 5.389 5.488 5.331 5.438 336,831 +0.03(+0.61%)
Sep 12, 2012 5.438 5.542 5.364 5.405 227,389 -0.09(-1.65%)
Sep 11, 2012 5.595 5.604 5.455 5.496 196,892 -0.12(-2.20%)
Sep 10, 2012 5.637 5.711 5.579 5.620 296,016 +0.00(+0.00%)
Sep 07, 2012 5.579 5.620 5.496 5.620 267,811 +0.10(+1.79%)
Sep 06, 2012 5.529 5.612 5.455 5.521 368,493 +0.00(+0.00%)
Sep 05, 2012 5.166 5.529 5.158 5.521 533,724 +0.34(+6.53%)
Sep 04, 2012 5.141 5.240 5.100 5.183 377,693 +0.03(+0.64%)
Aug 31, 2012 5.183 5.199 5.092 5.150 222,330 +0.02(+0.32%)
Aug 30, 2012 5.224 5.232 5.092 5.133 303,822 -0.10(-1.89%)
Aug 29, 2012 5.306 5.323 5.166 5.232 460,471 -0.02(-0.47%)
Aug 27, 2012 5.405 5.426 5.199 5.257 355,758 -0.14(-2.60%)
Aug 24, 2012 5.455 5.521 5.356 5.397 452,068 -0.10(-1.80%)
Aug 23, 2012 5.537 5.554 5.405 5.496 280,959 -0.07(-1.33%)
Aug 22, 2012 5.620 5.628 5.537 5.571 174,580 -0.09(-1.60%)
Aug 21, 2012 5.488 5.661 5.488 5.661 536,315 +0.16(+2.85%)
Aug 20, 2012 5.612 5.628 5.488 5.504 224,388 -0.15(-2.63%)
Aug 17, 2012 5.488 5.653 5.459 5.653 289,638 +0.14(+2.54%)
Aug 16, 2012 5.389 5.546 5.348 5.513 335,739 +0.10(+1.83%)
Aug 15, 2012 5.389 5.438 5.315 5.414 249,702 -0.02(-0.30%)
Aug 14, 2012 5.488 5.513 5.265 5.430 440,521 -0.06(-1.05%)
Aug 13, 2012 5.546 5.546 5.447 5.488 384,681 -0.08(-1.48%)
Aug 10, 2012 5.703 5.703 5.480 5.571 264,646 -0.15(-2.60%)
Aug 09, 2012 5.777 5.802 5.678 5.719 125,599 -0.08(-1.42%)
Aug 08, 2012 5.793 5.859 5.731 5.802 414,222 -0.04(-0.71%)
Aug 07, 2012 5.868 5.892 5.826 5.843 267,374 -0.02(-0.42%)
Aug 06, 2012 5.802 5.892 5.744 5.868 224,106 +0.06(+0.99%)
Aug 03, 2012 5.587 5.892 5.571 5.810 398,420 +0.24(+4.30%)
Aug 02, 2012 5.480 5.595 5.443 5.571 304,500 +0.08(+1.50%)
Aug 01, 2012 5.529 5.760 5.372 5.488 257,840 -0.03(-0.60%)
Jul 31, 2012 5.637 5.666 5.496 5.521 345,516 -0.11(-1.91%)
Jul 30, 2012 5.463 5.645 5.430 5.628 233,264 +0.19(+3.49%)
Jul 27, 2012 5.364 5.546 5.257 5.438 442,139 +0.12(+2.33%)
Jul 26, 2012 5.265 5.356 5.199 5.315 405,335 +0.10(+1.90%)
Jul 25, 2012 5.455 5.455 5.191 5.216 617,589 -0.23(-4.24%)
Jul 24, 2012 5.521 5.550 5.381 5.447 327,064 -0.08(-1.49%)
Jul 23, 2012 5.521 5.571 5.414 5.529 205,015 -0.12(-2.19%)
Jul 20, 2012 5.793 5.851 5.628 5.653 224,662 -0.19(-3.25%)
Jul 19, 2012 5.859 5.991 5.777 5.843 384,783 -0.02(-0.28%)
Jul 18, 2012 5.736 5.868 5.727 5.859 339,158 +0.11(+1.87%)
Jul 17, 2012 5.769 5.810 5.646 5.752 260,553 -0.01(-0.14%)
Jul 16, 2012 5.777 5.797 5.678 5.760 255,514 -0.01(-0.14%)
Jul 13, 2012 5.744 5.818 5.719 5.769 352,159 +0.02(+0.29%)
Jul 12, 2012 5.587 5.760 5.504 5.752 812,268 +0.15(+2.65%)
Jul 11, 2012 5.604 5.711 5.455 5.604 409,162 +0.03(+0.59%)
Jul 10, 2012 5.661 5.802 5.529 5.571 644,443 -0.04(-0.74%)
Jul 09, 2012 5.777 5.818 5.595 5.612 297,191 -0.19(-3.27%)
Jul 06, 2012 5.777 5.884 5.645 5.802 295,338 -0.04(-0.71%)
Jul 05, 2012 5.678 5.868 5.678 5.843 292,840 +0.13(+2.31%)
Jul 03, 2012 5.686 5.777 5.612 5.711 192,785 +0.09(+1.62%)
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.