WisdomTree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	13.59	13.59	13.30	13.41	13.41	-1.03%	7,667,916
Aug 14, 2025	13.65	13.69	13.49	13.55	13.55	-0.37%	5,523,060
Aug 13, 2025	13.54	13.67	13.40	13.60	13.60	0.07%	4,552,524
Aug 12, 2025	13.19	13.79	13.19	13.59	13.56	2.88%	17,455,788
Aug 11, 2025	13.26	13.44	13.17	13.21	13.18	1.07%	1,162,652
Aug 8, 2025	13.19	13.24	13.07	13.07	13.04	0.31%	1,017,992
Aug 7, 2025	13.18	13.18	12.99	13.03	13.00	0.46%	1,526,154
Aug 6, 2025	12.82	13.01	12.77	12.97	12.94	1.25%	1,697,687
Aug 5, 2025	12.73	12.84	12.59	12.81	12.78	0.63%	2,746,690
Aug 4, 2025	12.58	12.79	12.49	12.73	12.70	3.08%	3,702,240
Aug 1, 2025	11.95	12.42	11.64	12.35	12.32	-6.93%	6,047,598
Jul 31, 2025	13.35	13.52	13.21	13.27	13.24	-0.67%	2,821,678
Jul 30, 2025	13.46	13.52	13.28	13.36	13.33	-0.15%	2,047,099
Jul 29, 2025	13.56	13.64	13.31	13.38	13.35	-1.40%	2,193,188
Jul 28, 2025	13.73	13.73	13.49	13.57	13.54	-0.66%	1,631,503
Jul 25, 2025	13.73	13.76	13.57	13.66	13.63	-0.36%	2,428,675
Jul 24, 2025	13.60	13.73	13.54	13.71	13.68	0.88%	2,210,171
Jul 23, 2025	13.36	13.61	13.24	13.59	13.56	1.87%	3,785,658
Jul 22, 2025	13.00	13.44	12.99	13.34	13.31	3.17%	4,076,640
Jul 21, 2025	13.02	13.10	12.90	12.93	12.90	-0.15%	1,882,449
Jul 18, 2025	12.97	13.06	12.91	12.95	12.92	0.15%	1,917,945
Jul 17, 2025	12.67	12.97	12.67	12.93	12.90	2.05%	2,496,447
Jul 16, 2025	12.66	12.70	12.43	12.67	12.64	0.88%	2,211,068
Jul 15, 2025	12.75	12.81	12.56	12.56	12.53	-1.57%	3,861,205
Jul 14, 2025	12.65	12.79	12.60	12.76	12.73	0.24%	3,460,894
Jul 11, 2025	12.67	12.74	12.51	12.73	12.70	0.63%	3,298,476
Jul 10, 2025	12.58	12.84	12.54	12.65	12.62	0.64%	2,341,208
Jul 9, 2025	12.36	12.57	12.28	12.57	12.54	2.70%	2,189,938
Jul 8, 2025	12.40	12.40	12.14	12.24	12.21	-	2,779,338
Jul 7, 2025	12.45	12.56	12.17	12.24	12.21	-1.92%	2,486,009
Jul 3, 2025	12.36	12.54	12.23	12.48	12.45	1.88%	3,065,060
Jul 2, 2025	11.85	12.27	11.75	12.25	12.22	6.61%	6,211,870
Jul 1, 2025	11.45	11.63	11.42	11.49	11.47	-0.17%	3,099,973
Jun 30, 2025	11.47	11.58	11.36	11.51	11.49	0.79%	2,772,303
Jun 27, 2025	11.52	11.60	11.17	11.42	11.40	2.79%	5,388,108
Jun 26, 2025	10.88	11.14	10.87	11.11	11.09	2.11%	3,281,718
Jun 25, 2025	10.70	10.89	10.66	10.88	10.86	2.06%	3,264,065
Jun 24, 2025	10.58	10.80	10.52	10.66	10.64	2.40%	3,141,322
Jun 23, 2025	10.35	10.42	10.17	10.41	10.39	0.68%	1,554,649
Jun 20, 2025	10.32	10.41	10.30	10.34	10.32	1.08%	2,349,024
Jun 18, 2025	10.13	10.36	10.10	10.23	10.21	0.99%	1,715,971
Jun 17, 2025	10.28	10.40	10.11	10.13	10.11	-2.50%	1,895,369
Jun 16, 2025	10.16	10.41	10.11	10.39	10.37	3.28%	2,482,984
Jun 13, 2025	10.09	10.23	10.00	10.06	10.04	-1.76%	1,304,297
Jun 12, 2025	10.27	10.38	10.13	10.24	10.22	-0.68%	1,941,441
Jun 11, 2025	10.10	10.44	10.10	10.31	10.29	2.49%	1,836,424
Jun 10, 2025	10.03	10.22	9.98	10.06	10.04	0.40%	2,006,974
Jun 9, 2025	9.96	10.20	9.89	10.02	10.00	1.11%	1,538,824
Jun 6, 2025	9.94	10.00	9.87	9.91	9.89	1.43%	874,766
Jun 5, 2025	9.76	9.83	9.69	9.77	9.75	0.21%	1,172,178