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

WisdomTree, Inc. Common Stock (NY:WT)

9.440 -0.070 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 9.470 9.535 9.370 9.440 789,672 -0.07(-0.74%)
May 29, 2025 9.560 9.570 9.420 9.510 619,807 -0.01(-0.11%)
May 28, 2025 9.690 9.735 9.490 9.520 723,592 -0.17(-1.75%)
May 27, 2025 9.530 9.705 9.440 9.690 886,405 +0.32(+3.42%)
May 23, 2025 9.310 9.415 9.240 9.370 585,408 -0.11(-1.16%)
May 22, 2025 9.450 9.530 9.410 9.480 609,178 -0.05(-0.52%)
May 21, 2025 9.640 9.815 9.515 9.530 1,440,403 -0.20(-2.06%)
May 20, 2025 9.810 9.820 9.645 9.730 967,889 -0.12(-1.22%)
May 19, 2025 9.520 9.870 9.510 9.850 1,013,152 +0.20(+2.07%)
May 16, 2025 9.560 9.705 9.510 9.650 1,845,569 +0.11(+1.15%)
May 15, 2025 9.420 9.610 9.400 9.540 1,495,773 +0.11(+1.17%)
May 14, 2025 9.510 9.515 9.410 9.430 924,103 -0.07(-0.74%)
May 13, 2025 9.510 9.605 9.475 9.500 1,154,254 +0.01(+0.11%)
May 12, 2025 9.769 9.879 9.480 9.490 1,242,437 +0.08(+0.85%)
May 09, 2025 9.350 9.420 9.281 9.410 1,519,483 +0.06(+0.64%)
May 08, 2025 9.311 9.460 9.231 9.350 1,655,581 +0.10(+1.08%)
May 07, 2025 9.071 9.261 9.071 9.251 1,686,306 +0.22(+2.43%)
May 06, 2025 9.071 9.156 9.002 9.031 737,721 -0.14(-1.52%)
May 05, 2025 9.061 9.241 9.061 9.171 1,492,068 +0.07(+0.77%)
May 02, 2025 8.423 9.211 8.423 9.101 2,351,389 +0.40(+4.58%)
May 01, 2025 8.792 8.882 8.633 8.703 1,432,373 +0.03(+0.34%)
Apr 30, 2025 8.613 8.712 8.523 8.673 1,063,389 -0.07(-0.80%)
Apr 29, 2025 8.623 8.762 8.593 8.742 980,732 +0.06(+0.69%)
Apr 28, 2025 8.653 8.703 8.558 8.683 826,422 +0.03(+0.35%)
Apr 25, 2025 8.583 8.688 8.538 8.653 898,421 +0.03(+0.35%)
Apr 24, 2025 8.463 8.673 8.443 8.623 1,276,559 +0.14(+1.65%)
Apr 23, 2025 8.613 8.792 8.433 8.483 1,659,184 +0.13(+1.55%)
Apr 22, 2025 8.174 8.364 8.154 8.354 816,419 +0.31(+3.84%)
Apr 21, 2025 8.104 8.239 7.990 8.045 1,238,768 -0.16(-1.94%)
Apr 17, 2025 8.194 8.299 8.139 8.204 1,428,917 +0.05(+0.61%)
Apr 16, 2025 8.224 8.324 8.089 8.154 1,797,421 -0.18(-2.15%)
Apr 15, 2025 8.294 8.398 8.224 8.334 1,039,278 +0.03(+0.36%)
Apr 14, 2025 8.284 8.364 8.164 8.304 1,892,827 +0.12(+1.46%)
Apr 11, 2025 7.855 8.204 7.716 8.184 1,548,553 +0.26(+3.27%)
Apr 10, 2025 8.324 8.324 7.770 7.925 2,318,157 -0.52(-6.14%)
Apr 09, 2025 7.586 8.523 7.586 8.443 2,565,068 +0.80(+10.43%)
Apr 08, 2025 7.975 8.124 7.561 7.646 3,371,439 -0.06(-0.78%)
Apr 07, 2025 7.626 7.965 7.446 7.706 2,540,044 -0.20(-2.52%)
Apr 04, 2025 8.174 8.284 7.765 7.905 2,344,076 -0.60(-7.03%)
Apr 03, 2025 8.693 8.792 8.468 8.503 1,384,374 -0.60(-6.57%)
Apr 02, 2025 8.972 9.151 8.962 9.101 875,300 +0.03(+0.33%)
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 Of Service.