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 (%)
Jan 31, 2012 4.869 4.869 4.588 4.745 357,438 +0.00(+0.00%)
Jan 30, 2012 5.191 5.191 4.456 4.745 474,111 -0.46(-8.87%)
Jan 27, 2012 5.232 5.240 5.166 5.207 70,024 -0.02(-0.47%)
Jan 26, 2012 5.240 5.240 5.191 5.232 77,627 +0.02(+0.48%)
Jan 25, 2012 5.158 5.210 5.100 5.207 125,628 +0.06(+1.20%)
Jan 24, 2012 5.150 5.191 5.042 5.145 97,660 -0.05(-1.03%)
Jan 23, 2012 5.282 5.331 5.117 5.199 175,834 -0.07(-1.41%)
Jan 20, 2012 5.075 5.273 5.067 5.273 225,096 +0.15(+2.90%)
Jan 19, 2012 5.240 5.240 5.125 5.125 84,527 -0.10(-1.90%)
Jan 18, 2012 5.075 5.257 5.035 5.224 130,243 +0.15(+2.93%)
Jan 17, 2012 5.158 5.158 5.013 5.075 117,038 -0.08(-1.60%)
Jan 13, 2012 5.092 5.158 5.067 5.158 158,723 +0.00(+0.00%)
Jan 12, 2012 5.100 5.166 5.075 5.158 133,349 +0.03(+0.64%)
Jan 11, 2012 5.092 5.141 5.051 5.125 197,964 +0.01(+0.16%)
Jan 10, 2012 5.075 5.117 5.042 5.117 154,752 +0.05(+0.98%)
Jan 09, 2012 5.034 5.075 4.980 5.067 167,034 +0.06(+1.15%)
Jan 06, 2012 5.009 5.075 4.985 5.009 145,897 -0.02(-0.49%)
Jan 05, 2012 4.976 5.075 4.947 5.034 170,999 +0.02(+0.49%)
Jan 04, 2012 4.935 5.034 4.935 5.009 146,728 +0.02(+0.33%)
Dec 30, 2011 4.976 4.993 4.943 4.993 51,713 +0.02(+0.33%)
Dec 29, 2011 4.943 5.001 4.853 4.976 48,178 +0.07(+1.34%)
Dec 28, 2011 4.927 4.968 4.902 4.910 36,594 -0.02(-0.34%)
Dec 27, 2011 4.976 5.034 4.869 4.927 99,399 -0.08(-1.65%)
Dec 23, 2011 5.009 5.034 4.869 5.009 130,116 +0.03(+0.66%)
Dec 21, 2011 4.960 5.051 4.828 4.976 83,118 +0.02(+0.50%)
Dec 20, 2011 4.894 4.976 4.803 4.952 197,507 +0.12(+2.39%)
Dec 19, 2011 4.836 4.910 4.745 4.836 108,510 -0.02(-0.51%)
Dec 16, 2011 4.795 4.886 4.779 4.861 79,567 +0.12(+2.43%)
Dec 15, 2011 4.712 4.787 4.654 4.745 126,589 +0.03(+0.70%)
Dec 14, 2011 4.696 4.737 4.580 4.712 129,801 +0.02(+0.53%)
Dec 13, 2011 4.894 4.952 4.613 4.687 272,369 -0.22(-4.54%)
Dec 12, 2011 4.943 4.952 4.811 4.910 169,775 -0.06(-1.16%)
Dec 09, 2011 4.976 5.190 4.927 4.968 142,906 +0.03(+0.67%)
Dec 08, 2011 5.158 5.158 4.894 4.935 401,505 -0.26(-4.93%)
Dec 07, 2011 5.249 5.257 5.117 5.191 133,561 -0.10(-1.87%)
Dec 06, 2011 5.257 5.339 5.199 5.290 138,116 +0.01(+0.16%)
Dec 05, 2011 5.455 5.488 5.249 5.282 219,190 -0.11(-1.99%)
Dec 02, 2011 5.430 5.447 5.372 5.389 182,113 +0.04(+0.77%)
Dec 01, 2011 5.166 5.389 5.042 5.348 232,055 +0.21(+4.01%)
Nov 30, 2011 5.191 5.331 5.108 5.141 394,112 +0.02(+0.48%)
Nov 29, 2011 5.100 5.216 5.034 5.117 292,052 -0.01(-0.16%)
Nov 28, 2011 5.018 5.158 4.968 5.125 139,161 +0.17(+3.33%)
Nov 25, 2011 4.952 5.018 4.894 4.960 33,439 -0.01(-0.17%)
Nov 23, 2011 5.051 5.051 4.861 4.968 262,626 -0.13(-2.59%)
Nov 22, 2011 5.034 5.232 4.960 5.100 280,042 +0.09(+1.81%)
Nov 21, 2011 5.067 5.159 4.902 5.009 259,209 -0.12(-2.41%)
Nov 18, 2011 5.480 5.562 5.067 5.133 433,758 -0.33(-6.04%)
Nov 17, 2011 5.810 5.925 5.447 5.463 416,666 -0.31(-5.43%)
Nov 16, 2011 6.165 6.181 5.665 5.777 415,394 -0.45(-7.28%)
Nov 15, 2011 6.189 6.231 6.156 6.231 143,842 +0.02(+0.40%)
Nov 14, 2011 6.338 6.396 6.132 6.206 165,263 -0.19(-2.97%)
Nov 11, 2011 6.321 6.454 6.321 6.396 109,874 +0.10(+1.57%)
Nov 10, 2011 6.536 6.553 6.272 6.297 214,172 -0.21(-3.30%)
Nov 09, 2011 6.635 6.718 6.454 6.511 341,004 -0.26(-3.78%)
Nov 08, 2011 6.668 6.784 6.520 6.767 612,213 +0.17(+2.63%)
Nov 07, 2011 6.503 6.610 6.445 6.594 231,739 +0.08(+1.20%)
Nov 04, 2011 5.901 6.553 5.892 6.515 189,420 +0.19(+2.93%)
Nov 03, 2011 6.243 6.429 6.173 6.330 128,655 +0.16(+2.54%)
Nov 02, 2011 6.346 6.346 6.057 6.173 356,896 -0.12(-1.97%)
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.