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 (%)
Jun 28, 2019 6.300 6.400 6.110 6.170 5,207,200 -0.08(-1.28%)
Jun 27, 2019 6.110 6.250 6.070 6.250 1,063,638 +0.10(+1.63%)
Jun 26, 2019 6.180 6.240 6.120 6.150 1,064,389 +0.00(+0.00%)
Jun 25, 2019 6.120 6.200 6.055 6.150 1,549,031 +0.01(+0.16%)
Jun 24, 2019 6.220 6.300 6.020 6.140 734,675 -0.09(-1.44%)
Jun 21, 2019 6.330 6.345 6.150 6.230 1,113,400 -0.12(-1.89%)
Jun 20, 2019 6.300 6.420 6.190 6.350 1,647,063 +0.09(+1.44%)
Jun 19, 2019 6.300 6.330 6.210 6.260 620,597 -0.01(-0.16%)
Jun 18, 2019 6.100 6.360 6.090 6.270 930,659 +0.20(+3.29%)
Jun 17, 2019 6.200 6.200 6.050 6.070 582,523 -0.13(-2.10%)
Jun 14, 2019 6.200 6.300 6.160 6.200 706,000 +0.01(+0.16%)
Jun 13, 2019 6.230 6.260 6.140 6.190 799,162 +0.01(+0.16%)
Jun 12, 2019 5.990 6.210 5.960 6.180 748,373 +0.17(+2.83%)
Jun 11, 2019 6.120 6.170 5.955 6.010 655,187 -0.07(-1.15%)
Jun 10, 2019 6.090 6.225 6.070 6.080 982,704 +0.06(+1.00%)
Jun 07, 2019 6.060 6.160 6.010 6.020 821,200 -0.04(-0.66%)
Jun 06, 2019 6.030 6.165 5.980 6.060 660,594 +0.03(+0.50%)
Jun 05, 2019 6.110 6.120 5.900 6.030 849,784 -0.12(-1.95%)
Jun 04, 2019 6.130 6.215 6.080 6.150 538,537 +0.11(+1.82%)
Jun 03, 2019 5.970 6.110 5.830 6.040 811,551 +0.03(+0.50%)
May 31, 2019 6.050 6.130 5.960 6.010 1,084,500 -0.15(-2.44%)
May 30, 2019 6.360 6.400 6.110 6.160 714,106 -0.19(-2.99%)
May 29, 2019 6.150 6.380 6.070 6.350 1,500,201 +0.17(+2.75%)
May 28, 2019 6.250 6.290 6.010 6.180 1,457,722 -0.07(-1.12%)
May 24, 2019 6.270 6.335 6.220 6.250 828,200 +0.04(+0.64%)
May 23, 2019 6.350 6.410 6.110 6.210 1,720,415 -0.22(-3.42%)
May 22, 2019 6.470 6.505 6.360 6.430 656,077 -0.07(-1.08%)
May 21, 2019 6.550 6.560 6.370 6.500 1,687,712 -0.02(-0.31%)
May 20, 2019 6.560 6.650 6.480 6.520 844,884 -0.12(-1.81%)
May 17, 2019 6.660 6.730 6.550 6.640 877,200 -0.09(-1.34%)
May 16, 2019 6.700 6.790 6.690 6.730 1,261,135 +0.03(+0.45%)
May 15, 2019 6.610 6.775 6.550 6.700 2,257,277 +0.01(+0.15%)
May 14, 2019 6.780 6.800 6.600 6.690 1,341,258 +0.08(+1.21%)
May 13, 2019 6.800 6.910 6.520 6.610 1,393,330 -0.35(-5.03%)
May 10, 2019 7.000 7.040 6.840 6.960 714,200 -0.04(-0.57%)
May 09, 2019 6.940 7.030 6.820 7.000 807,246 -0.04(-0.57%)
May 08, 2019 6.880 7.160 6.860 7.040 903,021 +0.13(+1.88%)
May 07, 2019 7.140 7.210 6.870 6.910 909,176 -0.32(-4.43%)
May 06, 2019 7.030 7.270 7.000 7.230 1,161,213 +0.07(+0.98%)
May 03, 2019 7.080 7.180 6.970 7.160 983,200 +0.13(+1.85%)
May 02, 2019 7.150 7.220 6.900 7.030 1,019,350 -0.11(-1.54%)
May 01, 2019 7.200 7.270 7.120 7.140 1,583,502 -0.06(-0.83%)
Apr 30, 2019 7.300 7.370 7.090 7.200 1,364,071 -0.06(-0.83%)
Apr 29, 2019 7.560 7.620 7.210 7.260 1,577,123 -0.33(-4.35%)
Apr 26, 2019 8.000 8.000 7.495 7.590 2,395,400 -0.20(-2.57%)
Apr 25, 2019 7.820 7.910 7.730 7.790 1,581,668 -0.03(-0.38%)
Apr 24, 2019 7.730 7.895 7.690 7.820 749,187 +0.03(+0.39%)
Apr 23, 2019 7.740 7.890 7.650 7.790 944,694 +0.09(+1.17%)
Apr 22, 2019 7.830 7.900 7.590 7.700 1,074,471 -0.16(-2.04%)
Apr 18, 2019 7.790 7.875 7.710 7.860 1,079,900 +0.02(+0.26%)
Apr 17, 2019 7.860 7.930 7.750 7.840 863,168 -0.02(-0.25%)
Apr 16, 2019 7.580 7.895 7.550 7.860 1,382,032 +0.32(+4.24%)
Apr 15, 2019 7.750 7.790 7.490 7.540 927,044 -0.18(-2.33%)
Apr 12, 2019 7.690 7.765 7.570 7.720 751,800 +0.12(+1.58%)
Apr 11, 2019 7.600 7.620 7.500 7.600 551,477 +0.04(+0.53%)
Apr 10, 2019 7.310 7.570 7.310 7.560 757,868 +0.25(+3.42%)
Apr 09, 2019 7.440 7.560 7.170 7.310 974,417 -0.14(-1.88%)
Apr 08, 2019 7.460 7.510 7.400 7.450 682,421 +0.00(+0.00%)
Apr 05, 2019 7.390 7.495 7.356 7.450 747,400 +0.09(+1.22%)
Apr 04, 2019 7.240 7.390 7.230 7.360 460,881 +0.17(+2.36%)
Apr 03, 2019 7.230 7.310 7.145 7.190 575,454 +0.05(+0.70%)
Apr 02, 2019 7.190 7.285 7.100 7.140 567,056 -0.06(-0.83%)
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.