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 (%)
Sep 30, 2014 9.540 9.631 9.358 9.391 2,345,544 -0.18(-1.90%)
Sep 29, 2014 9.449 9.623 9.251 9.573 2,316,092 -0.07(-0.77%)
Sep 26, 2014 9.309 9.730 9.284 9.647 1,819,226 +0.34(+3.63%)
Sep 25, 2014 9.416 9.573 9.235 9.309 1,742,386 -0.14(-1.48%)
Sep 24, 2014 9.358 9.499 9.276 9.449 1,321,277 +0.12(+1.33%)
Sep 23, 2014 9.474 9.490 9.235 9.325 2,624,818 -0.17(-1.74%)
Sep 22, 2014 9.755 9.812 9.350 9.490 2,872,782 -0.34(-3.44%)
Sep 19, 2014 10.18 10.22 9.771 9.829 2,163,942 -0.31(-3.09%)
Sep 18, 2014 9.920 10.15 9.738 10.14 2,006,517 +0.31(+3.19%)
Sep 17, 2014 9.845 10.08 9.738 9.829 1,603,566 +0.02(+0.17%)
Sep 16, 2014 9.928 10.03 9.532 9.812 2,943,083 -0.11(-1.08%)
Sep 15, 2014 10.32 10.32 9.911 9.920 2,661,261 -0.40(-3.92%)
Sep 12, 2014 10.17 10.34 10.09 10.32 3,036,274 +0.15(+1.46%)
Sep 11, 2014 10.17 10.43 10.07 10.18 3,357,062 -0.07(-0.72%)
Sep 10, 2014 9.812 10.35 9.804 10.25 4,052,667 +0.43(+4.37%)
Sep 09, 2014 9.928 10.04 9.713 9.821 2,981,520 -0.14(-1.41%)
Sep 08, 2014 9.845 10.12 9.722 9.961 3,427,998 +0.06(+0.58%)
Sep 05, 2014 9.878 9.905 9.647 9.903 1,862,081 -0.03(-0.33%)
Sep 04, 2014 9.614 10.10 9.614 9.936 4,326,031 +0.32(+3.35%)
Sep 03, 2014 9.812 10.06 9.590 9.614 2,895,677 -0.17(-1.69%)
Sep 02, 2014 9.779 10.03 9.738 9.779 2,926,958 +0.02(+0.17%)
Aug 29, 2014 9.375 9.763 9.763 9.763 3,204,327 +0.40(+4.23%)
Aug 28, 2014 9.292 9.511 9.177 9.367 1,494,544 -0.05(-0.53%)
Aug 27, 2014 9.647 9.664 9.375 9.416 1,932,979 -0.18(-1.89%)
Aug 26, 2014 9.202 9.647 9.177 9.598 3,820,481 +0.41(+4.49%)
Aug 25, 2014 9.127 9.523 9.094 9.185 2,578,505 +0.14(+1.55%)
Aug 22, 2014 9.061 9.210 9.004 9.045 1,706,667 -0.03(-0.36%)
Aug 21, 2014 8.863 9.169 8.781 9.078 2,769,033 +0.21(+2.33%)
Aug 20, 2014 8.781 9.037 8.673 8.872 3,159,485 +0.07(+0.84%)
Aug 19, 2014 8.789 9.020 8.785 8.797 3,313,858 +0.02(+0.19%)
Aug 18, 2014 8.723 8.921 8.673 8.781 2,336,027 +0.29(+3.40%)
Aug 15, 2014 8.583 8.591 8.248 8.492 1,852,688 -0.01(-0.10%)
Aug 14, 2014 8.673 8.731 8.467 8.500 1,110,450 -0.17(-2.00%)
Aug 13, 2014 8.690 8.715 8.583 8.673 1,510,136 +0.02(+0.29%)
Aug 12, 2014 8.649 8.752 8.566 8.649 2,194,567 -0.07(-0.76%)
Aug 11, 2014 8.525 8.731 8.500 8.715 2,149,560 +0.22(+2.62%)
Aug 08, 2014 8.492 8.591 8.319 8.492 1,707,290 +0.00(+0.00%)
Aug 07, 2014 8.508 8.814 8.405 8.492 2,637,924 +0.09(+1.08%)
Aug 06, 2014 8.310 8.492 7.947 8.401 2,747,479 +0.20(+2.41%)
Aug 05, 2014 8.492 8.583 8.170 8.203 3,798,704 -0.34(-3.96%)
Aug 04, 2014 8.962 9.177 8.500 8.541 4,823,542 -0.51(-5.65%)
Aug 01, 2014 8.962 9.202 8.620 9.053 3,976,133 +0.59(+6.92%)
Jul 31, 2014 8.913 8.995 8.467 8.467 3,521,389 -0.56(-6.22%)
Jul 30, 2014 9.061 9.259 8.946 9.028 3,094,232 +0.05(+0.55%)
Jul 29, 2014 8.962 9.144 8.888 8.979 2,600,251 +0.02(+0.18%)
Jul 28, 2014 8.847 8.995 8.723 8.962 2,298,089 +0.12(+1.40%)
Jul 25, 2014 8.896 9.078 8.797 8.839 2,598,577 -0.14(-1.56%)
Jul 24, 2014 9.070 9.094 8.888 8.979 2,003,813 -0.10(-1.09%)
Jul 23, 2014 9.103 9.297 9.061 9.078 2,344,468 -0.03(-0.36%)
Jul 22, 2014 8.896 9.284 8.863 9.111 3,176,257 +0.28(+3.13%)
Jul 21, 2014 9.152 9.152 8.517 8.834 5,653,207 -0.38(-4.16%)
Jul 18, 2014 8.929 9.251 8.896 9.218 2,819,996 +0.28(+3.14%)
Jul 17, 2014 9.325 9.420 8.913 8.938 3,774,784 -0.43(-4.58%)
Jul 16, 2014 9.573 9.581 9.334 9.367 2,413,461 -0.17(-1.73%)
Jul 15, 2014 9.639 9.738 9.462 9.532 2,607,121 -0.09(-0.94%)
Jul 14, 2014 9.738 9.788 9.268 9.623 4,922,735 +0.01(+0.09%)
Jul 11, 2014 10.09 10.17 9.309 9.614 7,069,244 -0.47(-4.66%)
Jul 10, 2014 10.07 10.18 9.845 10.08 3,327,317 -0.25(-2.40%)
Jul 09, 2014 10.20 10.51 10.19 10.33 3,115,967 +0.15(+1.46%)
Jul 08, 2014 10.41 10.41 9.953 10.18 2,884,878 -0.26(-2.53%)
Jul 07, 2014 10.59 10.65 10.32 10.45 2,426,259 -0.14(-1.33%)
Jul 03, 2014 10.62 10.59 10.59 10.59 1,653,904 +0.07(+0.63%)
Jul 02, 2014 10.51 10.66 10.48 10.52 2,760,930 +0.05(+0.47%)
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.