WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.27	11.49	11.19	11.49	11.49	1.86%	2,124,538
Dec 4, 2025	11.16	11.33	11.14	11.28	11.28	0.98%	2,803,384
Dec 3, 2025	10.95	11.17	10.91	11.17	11.17	2.38%	3,255,005
Dec 2, 2025	11.02	11.16	10.90	10.91	10.91	-0.73%	3,461,476
Dec 1, 2025	10.95	11.01	10.81	10.99	10.99	-0.45%	3,721,668
Nov 28, 2025	10.98	11.08	10.93	11.04	11.04	0.73%	1,234,780
Nov 26, 2025	11.04	11.13	10.96	10.96	10.96	-0.36%	2,544,668
Nov 25, 2025	11.07	11.25	10.85	11.00	11.00	-0.09%	2,150,631
Nov 24, 2025	10.91	11.14	10.85	11.01	11.01	0.64%	3,437,879
Nov 21, 2025	10.79	10.96	10.73	10.94	10.94	1.96%	3,319,770
Nov 20, 2025	11.09	11.19	10.69	10.73	10.73	-2.01%	3,069,927
Nov 19, 2025	11.13	11.19	10.88	10.95	10.95	-1.35%	3,169,556
Nov 18, 2025	10.96	11.19	10.96	11.10	11.10	0.45%	4,352,672
Nov 17, 2025	11.20	11.22	10.95	11.05	11.05	-1.60%	2,969,227
Nov 14, 2025	11.41	11.42	11.22	11.23	11.23	-2.35%	2,232,443
Nov 13, 2025	11.54	11.62	11.40	11.50	11.50	-0.86%	1,571,376
Nov 12, 2025	11.77	11.90	11.59	11.60	11.60	-2.11%	1,352,572
Nov 11, 2025	11.74	11.86	11.58	11.85	11.82	1.11%	2,482,275
Nov 10, 2025	11.71	11.83	11.52	11.72	11.69	1.21%	1,563,012
Nov 7, 2025	11.64	11.71	11.49	11.58	11.55	-0.69%	2,777,992
Nov 6, 2025	11.88	11.88	11.62	11.66	11.63	-1.85%	1,505,479
Nov 5, 2025	11.75	11.97	11.68	11.88	11.85	1.54%	2,594,092
Nov 4, 2025	11.85	11.94	11.68	11.70	11.67	-2.50%	2,456,706
Nov 3, 2025	11.97	12.19	11.65	12.00	11.97	0.33%	3,306,364
Oct 31, 2025	12.31	12.31	11.74	11.96	11.93	3.28%	5,297,953
Oct 30, 2025	11.72	11.87	11.54	11.58	11.55	-1.86%	3,760,762
Oct 29, 2025	12.05	12.18	11.70	11.80	11.77	-2.72%	4,642,156
Oct 28, 2025	12.26	12.35	12.02	12.13	12.10	-0.82%	2,497,791
Oct 27, 2025	12.32	12.41	11.95	12.23	12.20	0.41%	7,424,865
Oct 24, 2025	12.49	12.50	12.13	12.18	12.15	-1.14%	2,762,021
Oct 23, 2025	12.56	12.58	12.29	12.32	12.29	-1.99%	2,564,409
Oct 22, 2025	12.80	12.92	12.43	12.57	12.54	-1.80%	3,563,682
Oct 21, 2025	13.01	13.06	12.76	12.80	12.77	-1.84%	2,571,221
Oct 20, 2025	13.02	13.12	12.90	13.04	13.01	1.09%	2,617,791
Oct 17, 2025	12.83	12.95	12.77	12.90	12.87	-	1,803,639
Oct 16, 2025	13.20	13.20	12.83	12.90	12.87	-2.20%	2,421,155
Oct 15, 2025	13.51	13.53	13.08	13.19	13.16	-1.20%	1,892,629
Oct 14, 2025	13.06	13.54	13.06	13.35	13.32	0.75%	3,404,666
Oct 13, 2025	13.29	13.31	13.13	13.25	13.22	1.61%	2,188,251
Oct 10, 2025	13.41	13.58	13.01	13.04	13.01	-2.10%	2,655,961
Oct 9, 2025	13.65	13.68	13.20	13.32	13.29	-2.42%	2,005,590
Oct 8, 2025	13.63	13.83	13.52	13.65	13.62	0.74%	2,654,200
Oct 7, 2025	13.91	14.09	13.53	13.55	13.52	-2.24%	3,178,630
Oct 6, 2025	13.75	13.93	13.66	13.86	13.82	1.91%	2,615,099
Oct 3, 2025	13.55	13.65	13.33	13.60	13.57	1.95%	3,087,087
Oct 2, 2025	13.61	13.66	13.32	13.34	13.31	-1.69%	3,606,798
Oct 1, 2025	13.76	13.86	13.56	13.57	13.54	-2.37%	2,192,342
Sep 30, 2025	14.06	14.09	13.77	13.90	13.86	0.14%	3,453,422
Sep 29, 2025	13.98	14.11	13.73	13.88	13.84	-0.14%	2,231,225
Sep 26, 2025	14.19	14.25	13.87	13.90	13.86	-1.70%	1,789,406