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 30, 2019 4.833 4.870 4.732 4.829 970,817 -0.02(-0.38%)
Sep 27, 2019 4.963 4.990 4.843 4.847 701,072 -0.13(-2.60%)
Sep 26, 2019 5.046 5.083 4.935 4.977 481,948 -0.10(-1.91%)
Sep 25, 2019 5.000 5.101 4.954 5.074 586,293 +0.08(+1.67%)
Sep 24, 2019 5.203 5.221 4.944 4.990 1,791,723 -0.21(-4.09%)
Sep 23, 2019 5.074 5.203 5.074 5.203 1,276,196 +0.06(+1.08%)
Sep 20, 2019 5.092 5.217 5.076 5.148 1,937,118 +0.05(+0.91%)
Sep 19, 2019 5.074 5.157 5.046 5.101 1,225,836 +0.04(+0.73%)
Sep 18, 2019 5.064 5.138 4.880 5.064 1,964,915 -0.01(-0.18%)
Sep 17, 2019 5.083 5.101 4.981 5.074 1,382,394 -0.03(-0.54%)
Sep 16, 2019 5.120 5.185 5.037 5.101 1,257,057 -0.03(-0.54%)
Sep 13, 2019 4.944 5.148 4.917 5.129 1,826,963 +0.23(+4.72%)
Sep 12, 2019 4.926 4.944 4.778 4.898 896,274 -0.03(-0.56%)
Sep 11, 2019 4.787 4.981 4.722 4.926 2,908,859 +0.14(+2.90%)
Sep 10, 2019 4.759 4.880 4.704 4.787 1,254,909 +0.08(+1.77%)
Sep 09, 2019 4.602 4.750 4.556 4.704 795,297 +0.13(+2.83%)
Sep 06, 2019 4.501 4.639 4.455 4.575 615,913 +0.04(+0.81%)
Sep 05, 2019 4.380 4.556 4.334 4.538 1,136,447 +0.20(+4.69%)
Sep 04, 2019 4.316 4.371 4.270 4.334 938,106 +0.06(+1.52%)
Sep 03, 2019 4.390 4.408 4.214 4.270 1,079,113 -0.18(-3.95%)
Aug 30, 2019 4.510 4.565 4.427 4.445 821,939 -0.02(-0.41%)
Aug 29, 2019 4.390 4.556 4.362 4.464 1,794,790 +0.13(+2.99%)
Aug 28, 2019 4.334 4.399 4.214 4.334 1,519,957 -0.06(-1.26%)
Aug 27, 2019 4.621 4.621 4.344 4.390 1,344,058 -0.20(-4.43%)
Aug 26, 2019 4.649 4.695 4.570 4.593 1,171,220 +0.00(+0.00%)
Aug 23, 2019 4.963 4.963 4.584 4.593 3,598,742 -0.40(-7.96%)
Aug 22, 2019 5.092 5.138 4.972 4.990 1,171,192 -0.07(-1.46%)
Aug 21, 2019 5.138 5.175 5.051 5.064 756,650 -0.02(-0.36%)
Aug 20, 2019 5.101 5.120 5.009 5.083 856,633 -0.04(-0.72%)
Aug 19, 2019 5.166 5.212 5.120 5.120 476,117 +0.03(+0.54%)
Aug 16, 2019 5.018 5.157 5.009 5.092 553,261 +0.11(+2.23%)
Aug 15, 2019 4.870 4.990 4.861 4.981 810,974 +0.12(+2.47%)
Aug 14, 2019 4.935 4.944 4.824 4.861 822,846 -0.18(-3.66%)
Aug 13, 2019 4.898 5.124 4.880 5.046 618,178 +0.12(+2.44%)
Aug 12, 2019 4.944 4.950 4.824 4.926 889,689 -0.05(-0.93%)
Aug 09, 2019 5.018 5.027 4.898 4.972 723,254 -0.07(-1.47%)
Aug 08, 2019 5.092 5.175 5.018 5.046 673,411 -0.02(-0.37%)
Aug 07, 2019 5.101 5.101 4.926 5.064 1,298,252 -0.15(-2.84%)
Aug 06, 2019 5.332 5.342 5.148 5.212 542,798 -0.06(-1.05%)
Aug 05, 2019 5.350 5.350 5.084 5.268 1,783,098 -0.19(-3.54%)
Aug 02, 2019 5.470 5.521 5.295 5.461 1,118,329 -0.04(-0.67%)
Aug 01, 2019 5.672 5.810 5.461 5.498 2,156,101 -0.20(-3.55%)
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%)
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.