WisdomTree International Equity Fund (DWM)
NYSEARCA: DWM · Real-Time Price · USD
65.84
+0.65 (0.99%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.56 | 65.85 | 65.54 | 65.84 | 65.84 | 1.00% | 16,558 |
| Sep 25, 2025 | 65.28 | 65.28 | 64.88 | 65.19 | 65.19 | -1.16% | 9,889 |
| Sep 24, 2025 | 65.98 | 66.17 | 65.89 | 65.95 | 65.64 | -0.59% | 4,969 |
| Sep 23, 2025 | 66.52 | 66.52 | 66.26 | 66.35 | 66.03 | -0.14% | 5,373 |
| Sep 22, 2025 | 66.18 | 66.44 | 66.09 | 66.44 | 66.12 | 0.35% | 7,246 |
| Sep 19, 2025 | 66.35 | 66.35 | 66.14 | 66.21 | 65.89 | -0.37% | 5,438 |
| Sep 18, 2025 | 66.41 | 66.58 | 66.26 | 66.46 | 66.14 | -0.10% | 9,508 |
| Sep 17, 2025 | 66.77 | 67.09 | 66.36 | 66.52 | 66.20 | -0.51% | 14,641 |
| Sep 16, 2025 | 66.83 | 66.93 | 66.67 | 66.86 | 66.54 | -0.15% | 7,348 |
| Sep 15, 2025 | 66.88 | 66.99 | 66.85 | 66.96 | 66.64 | 0.57% | 8,699 |
| Sep 12, 2025 | 66.52 | 66.67 | 66.46 | 66.58 | 66.26 | -0.48% | 6,288 |
| Sep 11, 2025 | 66.52 | 66.90 | 66.52 | 66.90 | 66.58 | 1.07% | 8,660 |
| Sep 10, 2025 | 66.29 | 66.31 | 66.19 | 66.19 | 65.87 | 0.12% | 10,757 |
| Sep 9, 2025 | 66.10 | 66.20 | 66.02 | 66.11 | 65.79 | -0.27% | 7,881 |
| Sep 8, 2025 | 66.18 | 66.29 | 66.08 | 66.29 | 65.97 | 0.93% | 11,768 |
| Sep 5, 2025 | 66.02 | 66.02 | 65.59 | 65.68 | 65.36 | 0.46% | 7,375 |
| Sep 4, 2025 | 65.22 | 65.40 | 65.21 | 65.38 | 65.07 | 0.61% | 7,680 |
| Sep 3, 2025 | 64.84 | 65.04 | 64.84 | 64.99 | 64.67 | 0.12% | 7,426 |
| Sep 2, 2025 | 64.74 | 64.97 | 64.55 | 64.91 | 64.60 | -0.97% | 9,591 |
| Aug 29, 2025 | 65.55 | 65.63 | 65.45 | 65.55 | 65.23 | -0.43% | 8,207 |
| Aug 28, 2025 | 65.77 | 65.92 | 65.77 | 65.83 | 65.51 | 0.43% | 4,887 |
| Aug 27, 2025 | 65.23 | 65.60 | 65.23 | 65.55 | 65.24 | -0.44% | 8,789 |
| Aug 26, 2025 | 65.69 | 65.85 | 65.52 | 65.84 | 65.52 | -0.17% | 12,512 |
| Aug 25, 2025 | 66.56 | 66.64 | 65.94 | 65.95 | 65.64 | -1.34% | 39,721 |
| Aug 22, 2025 | 66.20 | 66.96 | 66.20 | 66.85 | 66.53 | 1.31% | 15,249 |
| Aug 21, 2025 | 66.09 | 66.16 | 65.96 | 65.99 | 65.67 | -0.45% | 16,233 |
| Aug 20, 2025 | 66.28 | 66.44 | 66.14 | 66.28 | 65.96 | 0.50% | 11,129 |
| Aug 19, 2025 | 66.39 | 66.39 | 65.90 | 65.95 | 65.63 | -0.13% | 26,065 |
| Aug 18, 2025 | 65.93 | 66.05 | 65.85 | 66.04 | 65.72 | -0.18% | 11,004 |
| Aug 15, 2025 | 66.13 | 66.20 | 66.09 | 66.16 | 65.84 | 0.33% | 8,582 |
| Aug 14, 2025 | 65.64 | 65.94 | 65.63 | 65.94 | 65.62 | - | 6,216 |
| Aug 13, 2025 | 65.83 | 65.95 | 65.73 | 65.94 | 65.63 | 0.58% | 10,903 |
| Aug 12, 2025 | 65.19 | 65.63 | 65.19 | 65.56 | 65.25 | 0.94% | 9,800 |
| Aug 11, 2025 | 65.01 | 65.04 | 64.90 | 64.95 | 64.64 | -0.17% | 5,531 |
| Aug 8, 2025 | 65.07 | 65.24 | 65.02 | 65.07 | 64.75 | 0.39% | 12,148 |
| Aug 7, 2025 | 64.94 | 64.95 | 64.60 | 64.81 | 64.50 | 0.71% | 20,911 |
| Aug 6, 2025 | 64.22 | 64.41 | 64.18 | 64.36 | 64.05 | 0.82% | 5,502 |
| Aug 5, 2025 | 63.85 | 63.95 | 63.75 | 63.84 | 63.53 | 0.06% | 6,335 |
| Aug 4, 2025 | 63.63 | 63.80 | 63.63 | 63.80 | 63.49 | 1.33% | 9,152 |
| Aug 1, 2025 | 62.89 | 62.96 | 62.58 | 62.96 | 62.66 | - | 5,056 |
| Jul 31, 2025 | 63.08 | 63.16 | 62.86 | 62.96 | 62.66 | -0.57% | 22,699 |
| Jul 30, 2025 | 63.59 | 63.77 | 63.14 | 63.32 | 63.02 | -0.82% | 11,365 |
| Jul 29, 2025 | 63.93 | 63.99 | 63.76 | 63.84 | 63.54 | 0.09% | 12,129 |
| Jul 28, 2025 | 64.20 | 64.20 | 63.68 | 63.78 | 63.48 | -1.57% | 8,736 |
| Jul 25, 2025 | 64.41 | 64.85 | 64.41 | 64.80 | 64.49 | -0.13% | 18,270 |
| Jul 24, 2025 | 65.05 | 65.20 | 64.74 | 64.88 | 64.57 | -0.70% | 24,622 |
| Jul 23, 2025 | 64.60 | 65.34 | 64.60 | 65.34 | 65.03 | 2.08% | 9,117 |
| Jul 22, 2025 | 63.57 | 64.01 | 63.57 | 64.01 | 63.70 | 0.92% | 7,053 |
| Jul 21, 2025 | 63.35 | 63.76 | 63.35 | 63.43 | 63.13 | 0.63% | 9,052 |
| Jul 18, 2025 | 63.49 | 63.49 | 63.02 | 63.04 | 62.73 | -0.24% | 10,980 |