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 (%)
Nov 30, 2012 5.075 5.092 5.009 5.042 620,643 -0.02(-0.33%)
Nov 29, 2012 5.092 5.117 5.026 5.059 507,463 -0.01(-0.16%)
Nov 28, 2012 4.985 5.084 4.985 5.067 837,879 +0.03(+0.66%)
Nov 27, 2012 5.034 5.055 4.969 5.034 856,029 -0.02(-0.33%)
Nov 26, 2012 5.059 5.067 4.968 5.051 563,533 -0.02(-0.33%)
Nov 23, 2012 5.051 5.067 5.009 5.067 285,650 +0.04(+0.82%)
Nov 21, 2012 5.042 5.067 4.993 5.026 687,570 -0.01(-0.16%)
Nov 20, 2012 5.009 5.071 4.952 5.034 1,222,666 +0.00(+0.00%)
Nov 19, 2012 4.919 5.034 4.877 5.034 1,293,803 +0.15(+3.04%)
Nov 16, 2012 4.952 4.968 4.828 4.886 2,248,257 -0.08(-1.66%)
Nov 15, 2012 5.117 5.117 4.745 4.968 18,093,476 -0.18(-3.53%)
Nov 14, 2012 5.141 5.290 5.042 5.150 1,292,177 +0.12(+2.30%)
Nov 13, 2012 5.224 5.224 4.902 5.034 1,283,154 -0.07(-1.29%)
Nov 12, 2012 4.811 5.174 4.811 5.100 635,840 +0.14(+2.83%)
Nov 09, 2012 5.092 5.150 4.943 4.960 407,877 -0.17(-3.25%)
Nov 08, 2012 4.968 5.323 4.952 5.127 1,614,107 +0.41(+8.60%)
Nov 07, 2012 5.034 5.067 4.712 4.720 588,240 -0.38(-7.44%)
Nov 06, 2012 5.191 5.224 5.051 5.100 192,460 -0.01(-0.16%)
Nov 05, 2012 5.100 5.174 5.034 5.108 207,748 +0.02(+0.49%)
Nov 02, 2012 5.290 5.331 5.059 5.084 464,302 -0.21(-3.90%)
Nov 01, 2012 5.306 5.339 5.224 5.290 312,644 -0.02(-0.30%)
Oct 31, 2012 5.290 5.364 5.199 5.306 324,682 +0.01(+0.15%)
Oct 26, 2012 5.298 5.298 5.298 5.298 405,327 +0.10(+1.90%)
Oct 25, 2012 5.232 5.579 5.084 5.199 304,970 -0.01(-0.16%)
Oct 24, 2012 5.331 5.339 5.183 5.207 239,750 -0.12(-2.17%)
Oct 23, 2012 5.323 5.364 5.199 5.323 345,026 -0.50(-8.51%)
Oct 19, 2012 5.983 6.000 5.785 5.818 524,349 -0.18(-3.03%)
Oct 18, 2012 6.016 6.033 5.942 6.000 625,206 +0.00(+0.00%)
Oct 17, 2012 6.000 6.033 5.950 6.000 312,394 +0.02(+0.41%)
Oct 16, 2012 6.000 6.057 5.892 5.975 319,498 +0.02(+0.42%)
Oct 15, 2012 5.876 5.967 5.876 5.950 664,338 +0.08(+1.41%)
Oct 12, 2012 5.892 6.016 5.851 5.867 563,409 -0.00(-0.00%)
Oct 11, 2012 5.719 5.917 5.694 5.868 719,463 +0.17(+2.89%)
Oct 10, 2012 5.488 5.719 5.455 5.703 277,493 +0.21(+3.91%)
Oct 09, 2012 5.587 5.612 5.455 5.488 226,175 -0.07(-1.34%)
Oct 08, 2012 5.678 5.678 5.529 5.562 306,686 -0.12(-2.18%)
Oct 05, 2012 5.471 5.744 5.455 5.686 1,355,810 +0.45(+8.50%)
Oct 04, 2012 5.265 5.356 5.216 5.240 293,264 +0.00(+0.00%)
Oct 03, 2012 5.372 5.372 5.166 5.240 341,367 -0.12(-2.31%)
Oct 02, 2012 5.480 5.554 5.323 5.364 263,754 -0.05(-0.91%)
Oct 01, 2012 5.546 5.604 5.414 5.414 265,533 -0.12(-2.09%)
Sep 28, 2012 5.529 5.571 5.430 5.529 181,101 -0.01(-0.15%)
Sep 27, 2012 5.554 5.571 5.496 5.537 308,993 -0.02(-0.45%)
Sep 26, 2012 5.521 5.620 5.496 5.562 778,427 -0.03(-0.59%)
Sep 25, 2012 5.736 5.769 5.571 5.595 392,507 -0.12(-2.02%)
Sep 24, 2012 5.661 5.736 5.620 5.711 219,772 -0.07(-1.14%)
Sep 21, 2012 5.769 5.818 5.628 5.777 402,369 +0.07(+1.16%)
Sep 20, 2012 5.653 5.711 5.624 5.710 478,614 +0.02(+0.28%)
Sep 19, 2012 5.653 5.719 5.628 5.694 851,850 +0.00(+0.00%)
Sep 18, 2012 5.612 5.711 5.529 5.694 242,300 +0.06(+1.02%)
Sep 17, 2012 5.579 5.694 5.513 5.637 287,590 +0.12(+2.09%)
Sep 14, 2012 5.521 5.604 5.471 5.521 400,765 +0.08(+1.52%)
Sep 13, 2012 5.389 5.488 5.331 5.438 336,831 +0.03(+0.61%)
Sep 12, 2012 5.438 5.542 5.364 5.405 227,389 -0.09(-1.65%)
Sep 11, 2012 5.595 5.604 5.455 5.496 196,892 -0.12(-2.20%)
Sep 10, 2012 5.637 5.711 5.579 5.620 296,016 +0.00(+0.00%)
Sep 07, 2012 5.579 5.620 5.496 5.620 267,811 +0.10(+1.79%)
Sep 06, 2012 5.529 5.612 5.455 5.521 368,493 +0.00(+0.00%)
Sep 05, 2012 5.166 5.529 5.158 5.521 533,724 +0.34(+6.53%)
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.