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 (%)
Oct 31, 2011 6.148 6.288 6.008 6.156 201,392 -0.07(-1.19%)
Oct 28, 2011 5.810 6.280 5.612 6.231 223,660 +0.28(+4.72%)
Oct 27, 2011 5.777 6.082 5.744 5.950 672,814 +0.22(+3.89%)
Oct 26, 2011 5.331 5.802 5.323 5.727 470,143 +0.46(+8.78%)
Oct 25, 2011 5.207 5.331 5.158 5.265 162,723 -0.02(-0.47%)
Oct 24, 2011 5.298 5.315 5.232 5.290 88,528 +0.01(+0.16%)
Oct 21, 2011 5.199 5.298 5.158 5.282 121,204 +0.12(+2.24%)
Oct 20, 2011 5.183 5.265 5.018 5.166 206,855 -0.04(-0.79%)
Oct 19, 2011 5.125 5.273 5.125 5.207 58,554 +0.05(+0.96%)
Oct 18, 2011 5.240 5.298 5.051 5.158 172,542 -0.09(-1.65%)
Oct 17, 2011 5.282 5.430 5.183 5.245 221,632 +0.02(+0.39%)
Oct 14, 2011 5.158 5.248 5.124 5.224 178,900 +0.10(+1.93%)
Oct 13, 2011 5.356 5.356 5.001 5.125 207,155 +0.02(+0.32%)
Oct 12, 2011 4.993 5.273 4.886 5.108 590,414 +0.19(+3.86%)
Oct 11, 2011 4.803 4.985 4.646 4.919 133,476 +0.07(+1.53%)
Oct 10, 2011 4.828 4.985 4.778 4.844 549,717 +0.07(+1.56%)
Oct 07, 2011 4.985 4.985 4.745 4.770 170,867 -0.17(-3.51%)
Oct 06, 2011 4.671 4.976 4.663 4.943 286,611 +0.26(+5.46%)
Oct 05, 2011 4.902 4.935 4.654 4.687 213,067 -0.25(-5.02%)
Oct 04, 2011 4.894 4.952 4.559 4.935 573,835 -0.01(-0.17%)
Oct 03, 2011 5.810 5.818 4.910 4.943 1,151,036 -0.85(-14.67%)
Sep 30, 2011 6.577 6.577 5.678 5.793 1,306,657 -0.81(-12.25%)
Sep 29, 2011 6.693 6.800 6.602 6.602 156,009 -0.00(-0.06%)
Sep 28, 2011 6.726 6.858 6.544 6.606 346,273 -0.09(-1.42%)
Sep 27, 2011 6.569 6.808 6.569 6.701 464,065 +0.18(+2.78%)
Sep 26, 2011 6.619 6.718 6.478 6.520 447,229 -0.11(-1.62%)
Sep 23, 2011 6.668 6.718 6.602 6.627 311,657 -0.04(-0.62%)
Sep 22, 2011 6.602 6.693 6.396 6.668 314,658 -0.17(-2.42%)
Sep 21, 2011 7.031 7.171 6.775 6.833 208,844 -0.22(-3.16%)
Sep 20, 2011 7.097 7.295 7.031 7.056 340,163 -0.04(-0.58%)
Sep 19, 2011 7.328 7.328 7.015 7.097 268,359 -0.06(-0.81%)
Sep 16, 2011 7.105 7.221 7.015 7.155 585,320 +0.03(+0.46%)
Sep 15, 2011 7.097 7.229 6.925 7.122 299,503 +0.14(+2.01%)
Sep 14, 2011 7.023 7.238 6.957 6.982 149,626 -0.02(-0.24%)
Sep 13, 2011 6.668 7.056 6.577 6.998 768,385 +0.37(+5.60%)
Sep 12, 2011 6.619 6.693 6.429 6.627 644,867 -0.10(-1.47%)
Sep 09, 2011 6.916 6.924 6.643 6.726 493,991 -0.21(-2.98%)
Sep 08, 2011 7.147 7.246 6.924 6.932 415,880 -0.29(-4.00%)
Sep 07, 2011 7.378 7.419 7.221 7.221 213,494 -0.09(-1.24%)
Sep 06, 2011 6.973 7.394 6.850 7.312 497,017 +0.13(+1.86%)
Sep 02, 2011 7.238 7.403 7.114 7.178 236,037 -0.25(-3.35%)
Sep 01, 2011 7.444 7.617 7.262 7.427 302,366 -0.02(-0.33%)
Aug 31, 2011 7.724 7.757 7.271 7.452 345,799 -0.26(-3.32%)
Aug 30, 2011 7.774 7.774 7.592 7.708 650,822 -0.01(-0.11%)
Aug 29, 2011 7.543 7.922 7.419 7.716 781,008 +0.31(+4.12%)
Aug 26, 2011 7.105 7.584 6.907 7.411 851,953 +0.31(+4.30%)
Aug 25, 2011 6.759 7.114 6.594 7.105 1,364,821 +0.50(+7.49%)
Aug 24, 2011 6.602 6.647 6.561 6.610 456,781 -0.02(-0.25%)
Aug 23, 2011 6.495 6.668 6.371 6.627 815,631 +0.10(+1.52%)
Aug 22, 2011 6.321 6.536 6.198 6.528 651,940 +0.40(+6.46%)
Aug 19, 2011 6.454 6.487 6.000 6.132 907,659 -0.26(-4.13%)
Aug 18, 2011 6.511 6.545 6.074 6.396 295,089 -0.20(-3.00%)
Aug 17, 2011 6.602 6.693 6.445 6.594 167,733 +0.07(+1.01%)
Aug 16, 2011 6.643 6.643 6.396 6.528 216,957 -0.07(-1.00%)
Aug 15, 2011 6.808 6.808 6.495 6.594 444,631 -0.05(-0.75%)
Aug 12, 2011 6.470 6.693 6.396 6.643 669,847 +0.40(+6.34%)
Aug 11, 2011 6.107 6.421 6.107 6.247 510,027 +0.10(+1.61%)
Aug 10, 2011 6.189 6.511 6.016 6.148 264,459 -0.17(-2.61%)
Aug 09, 2011 6.338 6.685 5.892 6.313 526,685 +0.50(+8.66%)
Aug 08, 2011 6.685 6.685 5.744 5.810 645,013 +0.02(+0.43%)
Aug 05, 2011 5.620 5.975 5.620 5.785 191,035 -0.07(-1.27%)
Aug 04, 2011 6.462 6.462 5.661 5.859 209,360 -0.54(-8.39%)
Aug 03, 2011 6.577 6.577 6.354 6.396 185,375 -0.19(-2.88%)
Aug 02, 2011 6.660 6.660 6.528 6.586 202,206 -0.10(-1.48%)
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.