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

Wisdomtree Investments Inc (NQ: WETF )

N/A 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 (%)
Nov 30, 2021 6.190 6.280 6.000 6.140 1,713,833 -0.14(-2.23%)
Nov 29, 2021 6.390 6.648 6.195 6.280 718,550 +0.05(+0.80%)
Nov 26, 2021 6.300 6.340 6.080 6.230 651,526 -0.31(-4.74%)
Nov 24, 2021 6.540 6.580 6.470 6.540 309,182 -0.03(-0.45%)
Nov 23, 2021 6.590 6.610 6.465 6.570 452,869 +0.02(+0.30%)
Nov 22, 2021 6.560 6.640 6.490 6.550 1,391,525 +0.05(+0.77%)
Nov 19, 2021 6.610 6.660 6.490 6.500 956,777 -0.19(-2.84%)
Nov 18, 2021 6.760 6.700 6.630 6.690 706,048 -0.03(-0.45%)
Nov 17, 2021 6.810 6.820 6.635 6.720 577,696 -0.14(-2.04%)
Nov 16, 2021 6.800 6.880 6.712 6.860 577,533 +0.02(+0.29%)
Nov 15, 2021 6.910 6.920 6.820 6.840 659,860 -0.02(-0.29%)
Nov 12, 2021 6.780 6.890 6.750 6.860 746,679 +0.13(+1.93%)
Nov 11, 2021 6.590 6.790 6.560 6.730 731,423 +0.15(+2.28%)
Nov 10, 2021 6.630 6.550 6.580 531,652 -0.10(-1.50%)
Nov 09, 2021 6.730 6.780 6.650 6.680 1,101,242 -0.11(-1.62%)
Nov 08, 2021 6.750 6.810 6.690 6.790 601,923 +0.07(+1.04%)
Nov 05, 2021 6.830 6.920 6.690 6.720 1,240,967 -0.03(-0.44%)
Nov 04, 2021 6.740 6.770 6.665 6.750 855,567 +0.04(+0.60%)
Nov 03, 2021 6.600 6.730 6.600 6.710 1,067,222 +0.09(+1.36%)
Nov 02, 2021 6.600 6.680 6.480 6.620 865,293 +0.06(+0.91%)
Nov 01, 2021 6.470 6.760 6.390 6.560 1,058,034 +0.17(+2.66%)
Oct 29, 2021 6.250 6.530 6.390 1,182,172 +0.25(+4.07%)
Oct 28, 2021 6.030 6.150 6.020 6.140 1,313,382 +0.15(+2.50%)
Oct 27, 2021 6.110 6.220 5.990 5.990 544,162 -0.26(-4.16%)
Oct 26, 2021 6.260 6.250 805,743 +0.03(+0.48%)
Oct 25, 2021 6.000 6.245 5.970 6.220 781,879 +0.25(+4.19%)
Oct 22, 2021 5.920 5.980 5.890 5.970 1,016,017 +0.05(+0.84%)
Oct 21, 2021 5.950 5.990 5.860 5.920 650,077 -0.01(-0.17%)
Oct 20, 2021 5.870 5.940 5.820 5.930 545,942 +0.06(+1.02%)
Oct 19, 2021 5.850 5.880 5.795 5.870 471,568 +0.08(+1.38%)
Oct 18, 2021 5.660 5.820 5.630 5.790 485,477 +0.08(+1.40%)
Oct 15, 2021 5.850 5.850 5.710 5.710 1,021,868 -0.01(-0.17%)
Oct 14, 2021 5.480 5.745 5.460 5.720 1,468,880 +0.30(+5.54%)
Oct 13, 2021 5.420 5.450 5.305 5.420 773,003 -0.01(-0.18%)
Oct 12, 2021 5.510 5.580 5.340 5.430 2,197,029 -0.11(-1.99%)
Oct 11, 2021 5.590 5.670 5.535 5.540 288,624 -0.03(-0.54%)
Oct 08, 2021 5.710 5.710 5.570 5.570 443,982 -0.17(-2.96%)
Oct 07, 2021 5.750 5.860 5.710 5.740 461,615 +0.03(+0.53%)
Oct 06, 2021 5.680 5.740 5.575 5.710 630,159 -0.05(-0.87%)
Oct 05, 2021 5.730 5.780 5.660 5.760 413,563 +0.04(+0.70%)
Oct 04, 2021 5.720 5.871 5.655 5.720 949,802 -0.07(-1.21%)
Oct 01, 2021 5.690 5.870 5.665 5.790 871,011 +0.12(+2.12%)
Sep 30, 2021 5.820 5.920 5.670 5.670 801,715 -0.13(-2.24%)
Sep 29, 2021 5.800 5.870 5.685 5.800 648,678 +0.00(+0.00%)
Sep 28, 2021 6.110 6.140 5.790 5.800 1,322,669 -0.30(-4.92%)
Sep 27, 2021 6.060 6.210 6.050 6.100 964,515 +0.10(+1.67%)
Sep 24, 2021 5.920 6.030 5.845 6.000 347,484 +0.05(+0.84%)
Sep 23, 2021 5.730 5.960 5.700 5.950 737,606 +0.28(+4.94%)
Sep 22, 2021 5.620 5.755 5.620 5.670 878,906 +0.12(+2.16%)
Sep 21, 2021 5.700 5.748 5.550 5.550 820,346 -0.12(-2.12%)
Sep 20, 2021 5.570 5.830 5.510 5.670 1,478,982 -0.28(-4.71%)
Sep 17, 2021 5.810 5.960 5.720 5.950 4,229,062 +0.17(+2.94%)
Sep 16, 2021 5.920 5.940 5.765 5.780 823,988 -0.14(-2.36%)
Sep 15, 2021 5.880 5.970 5.820 5.920 1,079,737 +0.06(+1.02%)
Sep 14, 2021 6.070 6.080 5.825 5.860 1,119,384 -0.19(-3.14%)
Sep 13, 2021 6.040 6.105 6.020 6.050 531,172 +0.02(+0.33%)
Sep 10, 2021 6.110 6.160 6.010 6.030 886,849 -0.04(-0.66%)
Sep 09, 2021 6.010 6.130 5.985 6.070 550,016 +0.03(+0.50%)
Sep 08, 2021 6.120 6.160 6.030 6.040 469,269 -0.11(-1.79%)
Sep 07, 2021 6.240 6.310 6.135 6.150 618,385 -0.07(-1.13%)
Sep 03, 2021 6.360 6.399 6.160 6.220 654,288 -0.15(-2.35%)
Sep 02, 2021 6.340 6.490 6.320 6.370 758,261 +0.05(+0.79%)
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.