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 (%)
Jul 30, 2021 5.863 6.057 5.834 5.989 1,195,799 -0.04(-0.64%)
Jul 29, 2021 5.980 6.067 5.912 6.028 1,058,324 +0.12(+1.97%)
Jul 28, 2021 5.854 5.922 5.810 5.912 638,891 +0.08(+1.33%)
Jul 27, 2021 5.844 5.863 5.703 5.834 1,950,337 -0.03(-0.58%)
Jul 26, 2021 5.670 5.873 5.670 5.868 642,552 +0.20(+3.50%)
Jul 23, 2021 5.728 5.737 5.582 5.670 502,558 -0.02(-0.34%)
Jul 22, 2021 5.883 5.883 5.660 5.689 495,584 -0.15(-2.49%)
Jul 21, 2021 5.689 5.873 5.689 5.834 615,965 +0.17(+3.08%)
Jul 20, 2021 5.728 5.883 5.640 5.660 1,576,938 -0.03(-0.51%)
Jul 19, 2021 5.747 5.888 5.640 5.689 1,237,064 -0.22(-3.77%)
Jul 16, 2021 6.125 6.154 5.892 5.912 1,580,556 -0.20(-3.33%)
Jul 15, 2021 5.931 6.125 5.931 6.115 781,698 +0.15(+2.44%)
Jul 14, 2021 6.067 6.164 5.912 5.970 612,889 -0.10(-1.60%)
Jul 13, 2021 6.115 6.125 5.955 6.067 1,213,796 -0.06(-0.95%)
Jul 12, 2021 5.980 6.154 5.892 6.125 430,224 +0.08(+1.28%)
Jul 09, 2021 6.135 6.188 5.999 6.048 1,376,681 +0.00(+0.00%)
Jul 08, 2021 5.970 6.125 5.863 6.048 1,299,813 -0.05(-0.79%)
Jul 07, 2021 6.086 6.144 6.009 6.096 583,361 -0.02(-0.32%)
Jul 06, 2021 6.183 6.183 6.028 6.115 667,905 -0.06(-0.94%)
Jul 02, 2021 6.164 6.222 6.096 6.174 975,830 +0.01(+0.16%)
Jul 01, 2021 6.057 6.164 6.009 6.164 736,326 +0.16(+2.58%)
Jun 30, 2021 5.951 6.057 5.863 6.009 1,150,958 +0.00(+0.00%)
Jun 29, 2021 6.018 6.048 5.980 6.009 1,352,624 +0.05(+0.81%)
Jun 28, 2021 6.086 6.154 5.931 5.960 1,570,320 -0.14(-2.23%)
Jun 25, 2021 6.048 6.174 6.028 6.096 5,823,300 +0.03(+0.48%)
Jun 24, 2021 6.028 6.086 5.902 6.067 870,488 +0.08(+1.29%)
Jun 23, 2021 6.067 6.072 5.989 5.989 2,047,205 -0.02(-0.32%)
Jun 22, 2021 6.203 6.203 6.009 6.009 2,390,003 -0.21(-3.43%)
Jun 21, 2021 5.980 6.232 5.873 6.222 1,041,508 +0.24(+4.05%)
Jun 18, 2021 6.096 6.193 5.970 5.980 1,388,719 -0.22(-3.59%)
Jun 17, 2021 6.426 6.484 6.183 6.203 1,338,874 -0.24(-3.76%)
Jun 16, 2021 6.426 6.498 6.300 6.445 869,881 +0.02(+0.30%)
Jun 15, 2021 6.542 6.600 5.931 6.426 2,097,182 -0.13(-1.92%)
Jun 14, 2021 6.774 6.803 6.493 6.551 1,050,536 -0.21(-3.15%)
Jun 11, 2021 6.542 6.803 6.532 6.765 492,106 +0.08(+1.16%)
Jun 10, 2021 6.677 6.939 6.677 6.687 9,269,242 +0.00(+0.00%)
Jun 09, 2021 6.765 6.803 6.658 6.687 459,475 -0.01(-0.14%)
Jun 08, 2021 6.610 6.736 6.571 6.697 535,131 +0.09(+1.32%)
Jun 07, 2021 6.842 6.842 6.600 6.610 644,619 -0.16(-2.29%)
Jun 04, 2021 7.055 7.075 6.677 6.765 1,219,221 -0.28(-3.99%)
Jun 03, 2021 6.493 7.152 6.493 7.046 4,143,133 +0.53(+8.18%)
Jun 02, 2021 6.619 6.653 6.493 6.513 597,143 -0.06(-0.88%)
Jun 01, 2021 6.571 6.658 6.503 6.571 724,873 +0.08(+1.19%)
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%)
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.