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, 2021 5.667 5.764 5.521 5.521 823,376 -0.13(-2.24%)
Sep 29, 2021 5.647 5.716 5.535 5.647 666,204 +0.00(+0.00%)
Sep 28, 2021 5.949 5.978 5.638 5.647 1,358,405 -0.29(-4.92%)
Sep 27, 2021 5.901 6.047 5.891 5.940 990,574 +0.10(+1.67%)
Sep 24, 2021 5.764 5.871 5.691 5.842 356,872 +0.05(+0.84%)
Sep 23, 2021 5.579 5.803 5.550 5.793 757,535 +0.27(+4.94%)
Sep 22, 2021 5.472 5.604 5.472 5.521 902,652 +0.12(+2.16%)
Sep 21, 2021 5.550 5.596 5.404 5.404 842,510 -0.12(-2.12%)
Sep 20, 2021 5.423 5.677 5.365 5.521 1,518,942 -0.27(-4.71%)
Sep 17, 2021 5.657 5.803 5.570 5.793 4,343,325 +0.17(+2.94%)
Sep 16, 2021 5.764 5.784 5.613 5.628 846,251 -0.14(-2.36%)
Sep 15, 2021 5.725 5.813 5.667 5.764 1,108,910 +0.06(+1.02%)
Sep 14, 2021 5.910 5.920 5.672 5.706 1,149,628 -0.18(-3.14%)
Sep 13, 2021 5.881 5.944 5.862 5.891 545,523 +0.02(+0.33%)
Sep 10, 2021 5.949 5.998 5.852 5.871 910,810 -0.04(-0.66%)
Sep 09, 2021 5.852 5.969 5.828 5.910 564,876 +0.03(+0.50%)
Sep 08, 2021 5.959 5.998 5.871 5.881 481,948 -0.11(-1.79%)
Sep 07, 2021 6.076 6.144 5.974 5.988 635,092 -0.07(-1.13%)
Sep 03, 2021 6.193 6.231 5.998 6.056 671,966 -0.15(-2.35%)
Sep 02, 2021 6.173 6.319 6.154 6.202 778,748 +0.05(+0.79%)
Sep 01, 2021 6.183 6.198 6.066 6.154 590,956 +0.01(+0.16%)
Aug 31, 2021 6.125 6.163 6.047 6.144 519,239 +0.04(+0.64%)
Aug 30, 2021 6.193 6.227 6.008 6.105 721,662 -0.08(-1.26%)
Aug 27, 2021 5.959 6.212 5.978 6.183 812,304 +0.20(+3.42%)
Aug 26, 2021 6.105 6.110 5.969 5.978 916,219 -0.14(-2.23%)
Aug 25, 2021 6.125 6.212 6.076 6.115 710,143 -0.01(-0.16%)
Aug 24, 2021 6.086 6.134 6.017 6.125 1,060,853 +0.03(+0.48%)
Aug 23, 2021 6.017 6.143 5.969 6.095 822,768 +0.15(+2.45%)
Aug 20, 2021 5.716 5.998 5.716 5.949 703,193 +0.15(+2.52%)
Aug 19, 2021 5.813 5.910 5.696 5.803 741,779 -0.07(-1.16%)
Aug 18, 2021 5.978 5.978 5.852 5.871 690,287 -0.10(-1.63%)
Aug 17, 2021 6.095 6.095 5.944 5.969 653,401 -0.19(-3.01%)
Aug 16, 2021 6.086 6.202 5.988 6.154 817,365 +0.03(+0.48%)
Aug 13, 2021 6.183 6.232 6.105 6.125 639,127 -0.09(-1.41%)
Aug 12, 2021 6.358 6.358 6.202 6.212 1,789,806 -0.12(-1.85%)
Aug 11, 2021 6.329 6.358 6.280 6.329 519,325 -0.01(-0.15%)
Aug 10, 2021 6.222 6.358 6.193 6.339 928,700 +0.10(+1.56%)
Aug 09, 2021 6.358 6.396 6.222 6.241 1,235,198 -0.11(-1.68%)
Aug 06, 2021 6.222 6.421 6.222 6.348 686,512 +0.08(+1.24%)
Aug 05, 2021 6.251 6.338 6.207 6.270 374,460 +0.05(+0.78%)
Aug 04, 2021 6.164 6.270 6.154 6.222 624,537 -0.03(-0.47%)
Aug 03, 2021 6.135 6.309 6.106 6.251 1,011,900 +0.12(+1.90%)
Aug 02, 2021 6.387 6.493 6.120 6.135 1,633,535 +0.15(+2.43%)
Jul 30, 2021 5.863 6.057 5.834 5.989 1,195,799 -0.04(-0.64%)
Jul 29, 2021 5.980 6.067 5.912 6.028 1,058,324 +0.12(+1.97%)
Jul 28, 2021 5.854 5.922 5.810 5.912 638,891 +0.08(+1.33%)
Jul 27, 2021 5.844 5.863 5.703 5.834 1,950,337 -0.03(-0.58%)
Jul 26, 2021 5.670 5.873 5.670 5.868 642,552 +0.20(+3.50%)
Jul 23, 2021 5.728 5.737 5.582 5.670 502,558 -0.02(-0.34%)
Jul 22, 2021 5.883 5.883 5.660 5.689 495,584 -0.15(-2.49%)
Jul 21, 2021 5.689 5.873 5.689 5.834 615,965 +0.17(+3.08%)
Jul 20, 2021 5.728 5.883 5.640 5.660 1,576,938 -0.03(-0.51%)
Jul 19, 2021 5.747 5.888 5.640 5.689 1,237,064 -0.22(-3.77%)
Jul 16, 2021 6.125 6.154 5.892 5.912 1,580,556 -0.20(-3.33%)
Jul 15, 2021 5.931 6.125 5.931 6.115 781,698 +0.15(+2.44%)
Jul 14, 2021 6.067 6.164 5.912 5.970 612,889 -0.10(-1.60%)
Jul 13, 2021 6.115 6.125 5.955 6.067 1,213,796 -0.06(-0.95%)
Jul 12, 2021 5.980 6.154 5.892 6.125 430,224 +0.08(+1.28%)
Jul 09, 2021 6.135 6.188 5.999 6.048 1,376,681 +0.00(+0.00%)
Jul 08, 2021 5.970 6.125 5.863 6.048 1,299,813 -0.05(-0.79%)
Jul 07, 2021 6.086 6.144 6.009 6.096 583,361 -0.02(-0.32%)
Jul 06, 2021 6.183 6.183 6.028 6.115 667,905 -0.06(-0.94%)
Jul 02, 2021 6.164 6.222 6.096 6.174 975,830 +0.01(+0.16%)
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.