Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Investments Inc (NQ: WETF )

5.250 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 (%)
Mar 30, 2012 6.792 6.949 6.792 6.907 570,670 +0.13(+1.95%)
Mar 29, 2012 6.693 6.775 6.594 6.775 337,712 +0.04(+0.61%)
Mar 28, 2012 7.006 7.039 6.718 6.734 544,545 -0.29(-4.11%)
Mar 27, 2012 7.089 7.295 6.973 7.023 488,599 -0.02(-0.35%)
Mar 26, 2012 7.370 7.386 6.949 7.048 937,373 +0.03(+0.47%)
Mar 23, 2012 6.883 7.015 6.726 7.015 390,591 +0.18(+2.66%)
Mar 22, 2012 6.726 6.858 6.577 6.833 332,348 +0.12(+1.78%)
Mar 21, 2012 6.676 6.726 6.590 6.713 467,805 +0.11(+1.69%)
Mar 20, 2012 6.264 6.643 6.189 6.602 918,286 +0.37(+5.96%)
Mar 19, 2012 6.247 6.309 6.074 6.231 766,428 +0.17(+2.86%)
Mar 16, 2012 6.099 6.115 5.942 6.057 381,043 -0.02(-0.41%)
Mar 15, 2012 6.107 6.189 6.024 6.082 270,722 +0.00(+0.00%)
Mar 14, 2012 6.173 6.185 6.024 6.082 492,183 -0.03(-0.54%)
Mar 13, 2012 6.140 6.189 6.024 6.115 346,303 +0.02(+0.27%)
Mar 12, 2012 6.346 6.346 6.008 6.099 472,858 -0.17(-2.64%)
Mar 09, 2012 5.859 6.305 5.777 6.264 1,121,343 +0.46(+7.97%)
Mar 08, 2012 5.859 5.859 5.736 5.802 303,175 +0.00(+0.00%)
Mar 07, 2012 5.571 5.802 5.529 5.802 233,830 +0.31(+5.56%)
Mar 06, 2012 5.670 5.686 5.447 5.496 383,994 -0.18(-3.20%)
Mar 05, 2012 5.884 5.892 5.670 5.678 379,068 -0.12(-2.13%)
Mar 02, 2012 5.727 5.843 5.653 5.802 210,529 +0.09(+1.59%)
Mar 01, 2012 5.868 5.868 5.620 5.711 695,151 -0.13(-2.26%)
Feb 29, 2012 5.917 5.934 5.760 5.843 306,473 -0.01(-0.14%)
Feb 28, 2012 5.934 5.974 5.826 5.851 329,935 -0.04(-0.70%)
Feb 27, 2012 5.942 5.942 5.859 5.892 357,247 +0.03(+0.56%)
Feb 24, 2012 6.016 6.099 5.810 5.859 355,975 -0.07(-1.11%)
Feb 23, 2012 6.033 6.066 5.909 5.925 223,540 -0.09(-1.51%)
Feb 22, 2012 6.181 6.346 5.942 6.016 325,259 -0.12(-2.02%)
Feb 21, 2012 6.330 6.511 6.024 6.140 1,103,415 +0.33(+5.68%)
Feb 17, 2012 5.364 5.942 5.232 5.810 1,244,181 +0.56(+10.69%)
Feb 16, 2012 5.397 5.397 5.117 5.249 460,975 -0.21(-3.78%)
Feb 15, 2012 5.455 5.620 5.331 5.455 208,682 +0.03(+0.61%)
Feb 14, 2012 5.414 5.463 5.092 5.422 221,620 +0.02(+0.31%)
Feb 13, 2012 5.282 5.562 5.273 5.405 489,256 +0.14(+2.66%)
Feb 10, 2012 5.166 5.282 5.100 5.265 389,428 +0.02(+0.31%)
Feb 09, 2012 5.117 5.282 5.059 5.249 510,168 +0.11(+2.09%)
Feb 08, 2012 5.100 5.158 5.034 5.141 321,431 +0.02(+0.32%)
Feb 07, 2012 5.117 5.174 5.042 5.125 378,001 -0.02(-0.48%)
Feb 06, 2012 4.968 5.224 4.910 5.150 1,107,033 +0.13(+2.63%)
Feb 03, 2012 4.869 5.199 4.869 5.018 6,178,943 +0.39(+8.38%)
Feb 02, 2012 4.621 4.654 4.432 4.630 722,685 -0.02(-0.36%)
Feb 01, 2012 4.762 4.762 4.597 4.646 203,420 -0.10(-2.09%)
Jan 31, 2012 4.869 4.869 4.588 4.745 357,438 +0.00(+0.00%)
Jan 30, 2012 5.191 5.191 4.456 4.745 474,111 -0.46(-8.87%)
Jan 27, 2012 5.232 5.240 5.166 5.207 70,024 -0.02(-0.47%)
Jan 26, 2012 5.240 5.240 5.191 5.232 77,627 +0.02(+0.48%)
Jan 25, 2012 5.158 5.210 5.100 5.207 125,628 +0.06(+1.20%)
Jan 24, 2012 5.150 5.191 5.042 5.145 97,660 -0.05(-1.03%)
Jan 23, 2012 5.282 5.331 5.117 5.199 175,834 -0.07(-1.41%)
Jan 20, 2012 5.075 5.273 5.067 5.273 225,096 +0.15(+2.90%)
Jan 19, 2012 5.240 5.240 5.125 5.125 84,527 -0.10(-1.90%)
Jan 18, 2012 5.075 5.257 5.035 5.224 130,243 +0.15(+2.93%)
Jan 17, 2012 5.158 5.158 5.013 5.075 117,038 -0.08(-1.60%)
Jan 13, 2012 5.092 5.158 5.067 5.158 158,723 +0.00(+0.00%)
Jan 12, 2012 5.100 5.166 5.075 5.158 133,349 +0.03(+0.64%)
Jan 11, 2012 5.092 5.141 5.051 5.125 197,964 +0.01(+0.16%)
Jan 10, 2012 5.075 5.117 5.042 5.117 154,752 +0.05(+0.98%)
Jan 09, 2012 5.034 5.075 4.980 5.067 167,034 +0.06(+1.15%)
Jan 06, 2012 5.009 5.075 4.985 5.009 145,897 -0.02(-0.49%)
Jan 05, 2012 4.976 5.075 4.947 5.034 170,999 +0.02(+0.49%)
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.