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 29, 2019 6.674 6.683 6.409 6.463 979,243 -0.15(-2.22%)
Mar 28, 2019 6.427 6.619 6.427 6.610 1,891,996 +0.15(+2.27%)
Mar 27, 2019 6.610 6.619 6.363 6.463 604,038 -0.15(-2.22%)
Mar 26, 2019 6.445 6.615 6.445 6.610 905,898 +0.21(+3.29%)
Mar 25, 2019 6.473 6.500 6.335 6.399 880,809 -0.07(-1.13%)
Mar 22, 2019 6.537 6.573 6.308 6.473 1,214,196 -0.12(-1.81%)
Mar 21, 2019 6.509 6.692 6.409 6.592 646,145 +0.05(+0.84%)
Mar 20, 2019 6.601 6.692 6.528 6.537 602,168 -0.08(-1.24%)
Mar 19, 2019 6.683 6.738 6.601 6.619 654,232 -0.02(-0.28%)
Mar 18, 2019 6.528 6.683 6.482 6.637 1,033,949 +0.16(+2.40%)
Mar 15, 2019 6.427 6.509 6.317 6.482 2,293,493 +0.05(+0.85%)
Mar 14, 2019 6.582 6.637 6.409 6.427 697,826 -0.16(-2.36%)
Mar 13, 2019 6.546 6.610 6.459 6.582 1,028,477 +0.08(+1.27%)
Mar 12, 2019 6.692 6.793 6.482 6.500 2,700,864 -0.19(-2.87%)
Mar 11, 2019 6.701 6.729 6.619 6.692 1,485,244 +0.05(+0.69%)
Mar 08, 2019 6.683 6.692 6.573 6.647 999,013 -0.13(-1.89%)
Mar 07, 2019 6.802 6.839 6.628 6.775 1,529,073 -0.05(-0.67%)
Mar 06, 2019 6.958 7.031 6.802 6.821 1,198,596 -0.15(-2.10%)
Mar 05, 2019 7.040 7.040 6.853 6.967 1,218,571 -0.05(-0.78%)
Mar 04, 2019 7.333 7.333 6.949 7.022 2,250,585 -0.29(-4.00%)
Mar 01, 2019 7.150 7.361 7.068 7.315 2,562,635 +0.19(+2.70%)
Feb 28, 2019 7.040 7.123 6.985 7.123 1,052,846 +0.09(+1.30%)
Feb 27, 2019 7.077 7.077 6.912 7.031 1,562,662 -0.06(-0.90%)
Feb 26, 2019 6.582 7.113 6.537 7.095 7,607,996 +0.27(+3.89%)
Feb 25, 2019 6.811 6.912 6.747 6.830 2,537,786 +0.09(+1.36%)
Feb 22, 2019 6.701 6.775 6.656 6.738 1,793,112 +0.05(+0.68%)
Feb 21, 2019 6.582 6.701 6.528 6.692 1,058,105 +0.10(+1.53%)
Feb 20, 2019 6.445 6.647 6.390 6.592 2,215,107 +0.14(+2.13%)
Feb 19, 2019 6.271 6.518 6.239 6.454 2,641,040 +0.12(+1.88%)
Feb 15, 2019 6.024 6.354 5.997 6.335 3,576,176 +0.35(+5.81%)
Feb 14, 2019 5.722 6.015 5.676 5.987 1,855,558 +0.23(+3.97%)
Feb 13, 2019 5.795 5.887 5.635 5.759 1,660,197 -0.03(-0.47%)
Feb 12, 2019 5.768 5.804 5.639 5.786 1,789,572 +0.05(+0.80%)
Feb 11, 2019 5.485 5.831 5.394 5.740 6,115,029 +0.30(+5.53%)
Feb 08, 2019 5.476 5.531 5.371 5.440 1,263,467 -0.05(-1.00%)
Feb 07, 2019 5.622 5.649 5.458 5.494 1,924,670 -0.14(-2.43%)
Feb 06, 2019 5.649 5.777 5.567 5.631 1,487,035 +0.00(+0.00%)
Feb 05, 2019 5.430 5.722 5.430 5.631 2,742,607 +0.23(+4.22%)
Feb 04, 2019 5.385 5.567 5.221 5.403 3,929,055 -0.08(-1.49%)
Feb 01, 2019 5.503 5.667 5.330 5.485 4,999,761 -0.62(-10.15%)
Jan 31, 2019 5.913 6.118 5.859 6.105 2,550,824 +0.16(+2.76%)
Jan 30, 2019 6.004 6.041 5.768 5.941 1,159,357 -0.05(-0.91%)
Jan 29, 2019 6.059 6.205 5.986 5.995 1,313,417 -0.07(-1.20%)
Jan 28, 2019 5.813 6.086 5.795 6.068 1,796,979 +0.22(+3.74%)
Jan 25, 2019 5.986 6.032 5.850 5.850 1,067,120 -0.07(-1.23%)
Jan 24, 2019 5.913 6.068 5.859 5.922 1,174,110 +0.01(+0.15%)
Jan 23, 2019 6.168 6.214 5.822 5.913 2,214,510 -0.23(-3.71%)
Jan 22, 2019 6.150 6.301 6.073 6.141 1,336,062 -0.10(-1.61%)
Jan 18, 2019 6.196 6.278 6.123 6.241 2,591,359 +0.05(+0.88%)
Jan 17, 2019 6.086 6.232 6.077 6.187 661,821 +0.05(+0.74%)
Jan 16, 2019 6.123 6.223 6.068 6.141 1,211,974 +0.06(+1.05%)
Jan 15, 2019 5.977 6.096 5.941 6.077 780,798 +0.10(+1.68%)
Jan 14, 2019 5.859 6.014 5.854 5.977 1,060,815 +0.04(+0.61%)
Jan 11, 2019 6.023 6.059 5.676 5.941 1,358,403 -0.10(-1.66%)
Jan 10, 2019 6.059 6.123 5.995 6.041 977,848 -0.05(-0.75%)
Jan 09, 2019 6.168 6.214 6.055 6.086 869,141 -0.09(-1.47%)
Jan 08, 2019 6.059 6.187 5.936 6.178 1,406,607 +0.16(+2.73%)
Jan 07, 2019 5.968 6.114 5.859 6.014 1,890,549 +0.05(+0.92%)
Jan 04, 2019 5.859 6.041 5.813 5.959 1,439,070 +0.15(+2.67%)
Jan 03, 2019 6.086 6.086 5.795 5.804 649,074 -0.34(-5.49%)
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.