WisdomTree International Multifactor Fund (DWMF)
NYSEARCA: DWMF · Real-Time Price · USD
31.79
+0.35 (1.12%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DWMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.66 | 31.79 | 31.66 | 31.79 | 31.79 | 1.14% | 4,675 |
| Sep 25, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -1.37% | 54 |
| Sep 24, 2025 | 31.90 | 31.90 | 31.82 | 31.87 | 31.69 | 0.10% | 6,787 |
| Sep 23, 2025 | 31.99 | 31.99 | 31.83 | 31.84 | 31.65 | -0.25% | 837 |
| Sep 22, 2025 | 31.86 | 31.93 | 31.83 | 31.92 | 31.73 | -0.14% | 2,696 |
| Sep 19, 2025 | 31.98 | 32.00 | 31.95 | 31.96 | 31.78 | -0.22% | 1,212 |
| Sep 18, 2025 | 31.92 | 32.03 | 31.92 | 32.03 | 31.85 | -0.09% | 1,603 |
| Sep 17, 2025 | 32.12 | 32.12 | 32.06 | 32.06 | 31.87 | -0.31% | 1,975 |
| Sep 16, 2025 | 32.18 | 32.20 | 32.12 | 32.16 | 31.97 | -0.67% | 9,234 |
| Sep 15, 2025 | 32.35 | 32.39 | 32.35 | 32.38 | 32.19 | 0.10% | 1,233 |
| Sep 12, 2025 | 32.31 | 32.37 | 32.28 | 32.35 | 32.16 | -0.34% | 1,221 |
| Sep 11, 2025 | 32.34 | 32.48 | 32.34 | 32.46 | 32.27 | 0.85% | 765 |
| Sep 10, 2025 | 32.26 | 32.27 | 32.18 | 32.18 | 32.00 | -0.15% | 742 |
| Sep 9, 2025 | 32.22 | 32.28 | 32.22 | 32.23 | 32.04 | -0.05% | 2,906 |
| Sep 8, 2025 | 32.28 | 32.28 | 32.10 | 32.25 | 32.06 | 0.71% | 12,040 |
| Sep 5, 2025 | 32.10 | 32.10 | 31.95 | 32.02 | 31.83 | 0.20% | 3,884 |
| Sep 4, 2025 | 31.78 | 32.03 | 31.78 | 31.96 | 31.77 | 0.81% | 6,485 |
| Sep 3, 2025 | 31.61 | 31.70 | 31.61 | 31.70 | 31.52 | 0.13% | 1,979 |
| Sep 2, 2025 | 31.55 | 31.66 | 31.55 | 31.66 | 31.48 | -0.51% | 921 |
| Aug 29, 2025 | 31.86 | 31.86 | 31.82 | 31.82 | 31.64 | -0.49% | 9,381 |
| Aug 28, 2025 | 31.96 | 31.98 | 31.86 | 31.98 | 31.79 | -0.15% | 3,657 |
| Aug 27, 2025 | 32.02 | 32.05 | 32.02 | 32.03 | 31.84 | -0.19% | 1,034 |
| Aug 26, 2025 | 31.99 | 32.09 | 31.99 | 32.09 | 31.90 | -0.38% | 4,736 |
| Aug 25, 2025 | 32.46 | 32.46 | 32.17 | 32.21 | 32.02 | -1.43% | 4,079 |
| Aug 22, 2025 | 32.65 | 32.68 | 32.65 | 32.68 | 32.49 | 0.86% | 773 |
| Aug 21, 2025 | 32.40 | 32.40 | 32.39 | 32.40 | 32.21 | -0.36% | 1,220 |
| Aug 20, 2025 | 32.47 | 32.60 | 32.47 | 32.51 | 32.32 | 0.89% | 7,341 |
| Aug 19, 2025 | 32.28 | 32.28 | 32.18 | 32.23 | 32.04 | 0.17% | 4,945 |
| Aug 18, 2025 | 32.12 | 32.17 | 32.10 | 32.17 | 31.98 | -0.03% | 1,389 |
| Aug 15, 2025 | 32.13 | 32.18 | 32.13 | 32.18 | 32.00 | 0.13% | 1,213 |
| Aug 14, 2025 | 32.04 | 32.14 | 32.01 | 32.14 | 31.95 | -0.09% | 1,152 |
| Aug 13, 2025 | 32.08 | 32.17 | 32.08 | 32.17 | 31.98 | 0.66% | 4,041 |
| Aug 12, 2025 | 31.81 | 31.96 | 31.81 | 31.96 | 31.77 | 0.72% | 2,598 |
| Aug 11, 2025 | 31.73 | 31.74 | 31.71 | 31.73 | 31.54 | -0.13% | 2,974 |
| Aug 8, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.59 | 0.10% | 126 |
| Aug 7, 2025 | 31.80 | 31.81 | 31.69 | 31.74 | 31.55 | 0.37% | 2,456 |
| Aug 6, 2025 | 31.58 | 31.64 | 31.50 | 31.62 | 31.44 | 0.37% | 6,238 |
| Aug 5, 2025 | 31.46 | 31.52 | 31.42 | 31.51 | 31.32 | 0.08% | 4,077 |
| Aug 4, 2025 | 31.45 | 31.49 | 31.45 | 31.48 | 31.30 | 1.31% | 1,010 |
| Aug 1, 2025 | 30.92 | 31.07 | 30.92 | 31.07 | 30.89 | 0.21% | 453 |
| Jul 31, 2025 | 31.12 | 31.12 | 30.98 | 31.01 | 30.83 | -0.40% | 767 |
| Jul 30, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 30.95 | -0.74% | 17 |
| Jul 29, 2025 | 31.35 | 31.36 | 31.35 | 31.36 | 31.18 | 0.27% | 348 |
| Jul 28, 2025 | 31.33 | 31.33 | 31.28 | 31.28 | 31.10 | -1.43% | 554 |
| Jul 25, 2025 | 31.55 | 31.75 | 31.54 | 31.74 | 31.55 | 0.06% | 13,302 |
| Jul 24, 2025 | 31.83 | 31.83 | 31.72 | 31.72 | 31.53 | -0.51% | 903 |
| Jul 23, 2025 | 31.62 | 31.88 | 31.62 | 31.88 | 31.69 | 1.20% | 1,976 |
| Jul 22, 2025 | 31.34 | 31.50 | 31.34 | 31.50 | 31.32 | 0.62% | 2,645 |
| Jul 21, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.13 | 0.57% | 36 |
| Jul 18, 2025 | 31.27 | 31.28 | 31.11 | 31.13 | 30.95 | -0.14% | 2,112 |