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, 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%)
Jul 02, 2012 5.480 5.620 5.438 5.620 342,050 +0.20(+3.65%)
Jun 29, 2012 5.488 5.553 5.381 5.422 559,095 +0.11(+2.02%)
Jun 28, 2012 5.405 5.405 5.216 5.315 323,830 -0.14(-2.57%)
Jun 27, 2012 5.372 5.455 5.348 5.455 286,188 +0.06(+1.07%)
Jun 26, 2012 5.447 5.447 5.306 5.397 370,704 -0.01(-0.15%)
Jun 25, 2012 5.504 5.504 5.265 5.405 517,500 -0.12(-2.09%)
Jun 22, 2012 5.637 5.637 5.405 5.521 10,045,091 -0.07(-1.18%)
Jun 21, 2012 5.719 5.777 5.562 5.587 636,995 -0.12(-2.03%)
Jun 20, 2012 5.670 5.843 5.471 5.703 894,994 +0.03(+0.58%)
Jun 19, 2012 5.389 5.711 5.389 5.670 1,054,960 +0.25(+4.57%)
Jun 18, 2012 5.562 5.562 5.339 5.422 688,844 -0.14(-2.52%)
Jun 15, 2012 5.496 5.727 5.447 5.562 518,611 +0.05(+0.90%)
Jun 14, 2012 5.306 5.595 5.306 5.513 785,416 +0.05(+0.91%)
Jun 13, 2012 5.488 5.513 5.381 5.463 328,681 -0.05(-0.90%)
Jun 12, 2012 5.438 5.587 5.339 5.513 634,421 +0.07(+1.21%)
Jun 11, 2012 5.975 5.983 5.430 5.447 581,273 -0.45(-7.69%)
Jun 08, 2012 5.793 5.925 5.686 5.901 555,675 +0.12(+2.00%)
Jun 07, 2012 5.653 5.818 5.620 5.785 484,077 +0.07(+1.15%)
Jun 06, 2012 5.504 5.736 5.405 5.719 586,092 +0.26(+4.68%)
Jun 05, 2012 5.265 5.480 5.207 5.463 490,849 +0.17(+3.12%)
Jun 04, 2012 5.372 5.405 5.166 5.298 599,797 -0.12(-2.13%)
Jun 01, 2012 5.414 5.463 5.290 5.414 389,321 -0.10(-1.80%)
May 31, 2012 5.372 5.579 5.224 5.513 3,825,078 +0.11(+1.98%)
May 30, 2012 5.364 5.422 5.191 5.405 771,615 +0.02(+0.31%)
May 29, 2012 5.653 5.736 5.323 5.389 952,975 -0.18(-3.26%)
May 25, 2012 5.504 5.612 5.504 5.571 277,704 +0.02(+0.45%)
May 24, 2012 5.612 5.719 5.348 5.546 569,630 -0.07(-1.32%)
May 23, 2012 5.760 5.781 5.595 5.620 513,908 -0.20(-3.40%)
May 22, 2012 5.843 5.884 5.744 5.818 559,208 +0.01(+0.14%)
May 21, 2012 5.826 5.884 5.777 5.810 472,345 -0.04(-0.71%)
May 18, 2012 5.942 5.942 5.727 5.851 397,080 -0.06(-0.98%)
May 17, 2012 6.066 6.354 5.777 5.909 671,912 -0.20(-3.24%)
May 16, 2012 6.189 6.297 5.983 6.107 936,608 -0.04(-0.67%)
May 15, 2012 6.156 6.354 6.099 6.148 237,939 -0.04(-0.67%)
May 14, 2012 6.569 6.569 6.156 6.189 389,640 -0.40(-6.02%)
May 11, 2012 6.544 6.627 6.491 6.586 95,167 +0.01(+0.13%)
May 10, 2012 6.635 6.695 6.544 6.577 129,959 -0.05(-0.75%)
May 09, 2012 6.520 6.685 6.445 6.627 253,631 +0.06(+0.88%)
May 08, 2012 6.569 6.619 6.437 6.569 249,390 -0.01(-0.13%)
May 07, 2012 6.610 6.660 6.520 6.577 221,429 -0.01(-0.13%)
May 04, 2012 6.635 6.643 6.503 6.586 257,757 -0.03(-0.50%)
May 03, 2012 6.660 6.676 6.561 6.619 534,517 -0.04(-0.62%)
May 02, 2012 7.205 7.205 6.635 6.660 460,519 -0.39(-5.50%)
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.