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 (%)
May 28, 2021 6.513 6.571 6.387 6.493 674,627 +0.02(+0.30%)
May 27, 2021 6.426 6.532 6.396 6.474 1,076,115 +0.11(+1.67%)
May 26, 2021 6.309 6.426 6.261 6.367 676,260 +0.07(+1.08%)
May 25, 2021 6.590 6.677 6.300 6.300 1,128,365 -0.28(-4.27%)
May 24, 2021 6.716 6.745 6.571 6.581 702,571 -0.09(-1.31%)
May 21, 2021 6.300 6.697 6.280 6.668 1,480,294 +0.44(+7.00%)
May 20, 2021 6.270 6.280 6.169 6.232 546,083 -0.02(-0.31%)
May 19, 2021 6.174 6.266 6.096 6.251 692,605 -0.05(-0.77%)
May 18, 2021 6.493 6.522 6.290 6.300 685,629 -0.17(-2.69%)
May 17, 2021 6.406 6.503 6.367 6.474 856,978 +0.03(+0.45%)
May 14, 2021 6.396 6.461 6.338 6.445 556,455 +0.17(+2.78%)
May 13, 2021 6.067 6.314 6.067 6.270 795,475 +0.18(+3.03%)
May 12, 2021 6.300 6.338 6.052 6.086 929,937 -0.21(-3.38%)
May 11, 2021 6.183 6.445 6.183 6.300 873,967 -0.12(-1.81%)
May 10, 2021 6.734 6.821 6.406 6.416 1,665,650 -0.40(-5.81%)
May 07, 2021 6.628 6.850 6.561 6.811 2,549,048 +0.13(+1.88%)
May 06, 2021 6.763 6.802 6.570 6.686 1,227,699 -0.07(-1.00%)
May 05, 2021 6.821 6.937 6.676 6.753 1,126,467 -0.02(-0.28%)
May 04, 2021 6.570 6.937 6.512 6.773 3,353,749 +0.15(+2.33%)
May 03, 2021 6.715 6.763 6.532 6.618 1,983,437 +0.07(+1.11%)
Apr 30, 2021 6.068 6.638 6.030 6.546 1,298,528 +0.06(+0.97%)
Apr 29, 2021 6.589 6.628 6.406 6.483 951,062 +0.00(+0.00%)
Apr 28, 2021 6.397 6.503 6.334 6.483 383,031 +0.11(+1.74%)
Apr 27, 2021 6.300 6.397 6.261 6.372 344,328 +0.05(+0.84%)
Apr 26, 2021 6.271 6.438 6.264 6.319 876,816 +0.08(+1.31%)
Apr 23, 2021 6.107 6.295 6.097 6.237 497,106 +0.15(+2.46%)
Apr 22, 2021 6.204 6.233 6.078 6.088 402,877 -0.09(-1.41%)
Apr 21, 2021 5.953 6.184 5.827 6.175 590,720 +0.16(+2.73%)
Apr 20, 2021 6.155 6.175 5.914 6.011 741,853 -0.20(-3.26%)
Apr 19, 2021 6.319 6.319 6.126 6.213 629,255 -0.12(-1.83%)
Apr 16, 2021 6.387 6.387 6.233 6.329 566,033 +0.03(+0.46%)
Apr 15, 2021 6.319 6.319 6.165 6.300 555,388 +0.06(+0.93%)
Apr 14, 2021 6.136 6.300 6.107 6.242 408,509 +0.13(+2.05%)
Apr 13, 2021 6.324 6.324 6.068 6.117 567,128 -0.18(-2.91%)
Apr 12, 2021 6.339 6.372 6.194 6.300 921,865 -0.05(-0.76%)
Apr 09, 2021 6.261 6.363 6.194 6.348 1,144,090 +0.09(+1.39%)
Apr 08, 2021 6.589 6.638 6.136 6.261 968,532 -0.12(-1.89%)
Apr 07, 2021 6.387 6.406 6.155 6.382 1,519,771 -0.03(-0.53%)
Apr 06, 2021 6.387 6.543 6.300 6.416 841,872 +0.09(+1.37%)
Apr 05, 2021 6.310 6.683 6.272 6.329 1,042,126 +0.11(+1.71%)
Apr 01, 2021 6.059 6.252 6.049 6.223 684,298 +0.19(+3.20%)
Mar 31, 2021 5.943 6.097 5.933 6.030 1,040,547 +0.06(+0.97%)
Mar 30, 2021 5.866 6.020 5.808 5.972 624,512 +0.08(+1.31%)
Mar 29, 2021 6.068 6.233 5.885 5.895 1,021,074 -0.24(-3.86%)
Mar 26, 2021 5.798 6.151 5.750 6.131 1,260,385 +0.41(+7.17%)
Mar 25, 2021 5.548 5.740 5.490 5.721 958,126 +0.09(+1.54%)
Mar 24, 2021 5.769 5.798 5.605 5.634 1,039,727 -0.01(-0.17%)
Mar 23, 2021 6.001 6.059 5.634 5.644 892,080 -0.44(-7.29%)
Mar 22, 2021 6.261 6.261 5.958 6.088 1,070,733 -0.04(-0.63%)
Mar 19, 2021 5.712 6.194 5.625 6.126 2,956,827 +0.41(+7.26%)
Mar 18, 2021 5.972 5.991 5.687 5.712 806,436 -0.21(-3.58%)
Mar 17, 2021 5.605 5.972 5.605 5.924 1,388,750 +0.13(+2.16%)
Mar 16, 2021 5.991 6.040 5.798 5.798 1,181,152 -0.24(-3.99%)
Mar 15, 2021 5.943 6.049 5.827 6.040 679,397 +0.09(+1.46%)
Mar 12, 2021 5.876 6.001 5.822 5.953 1,073,608 +0.12(+1.98%)
Mar 11, 2021 5.914 5.914 5.740 5.837 1,036,179 -0.10(-1.63%)
Mar 10, 2021 5.789 6.049 5.779 5.933 2,264,665 +0.17(+3.02%)
Mar 09, 2021 5.779 5.798 5.673 5.760 902,731 +0.00(+0.00%)
Mar 08, 2021 5.808 5.924 5.538 5.760 875,581 -0.03(-0.50%)
Mar 05, 2021 5.837 5.885 5.480 5.789 1,422,390 +0.08(+1.35%)
Mar 04, 2021 5.663 5.760 5.519 5.712 1,253,430 +0.01(+0.17%)
Mar 03, 2021 5.557 5.803 5.557 5.702 1,162,259 +0.14(+2.60%)
Mar 02, 2021 5.557 5.586 5.326 5.557 720,257 +0.02(+0.35%)
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.