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, 2018 6.569 6.642 6.305 6.460 1,349,952 -0.15(-2.21%)
Nov 29, 2018 6.834 6.916 6.515 6.606 1,293,041 -0.30(-4.35%)
Nov 28, 2018 6.870 6.943 6.642 6.906 1,073,805 +0.11(+1.61%)
Nov 27, 2018 6.852 6.961 6.770 6.797 440,276 -0.11(-1.58%)
Nov 26, 2018 6.861 6.988 6.820 6.906 668,945 +0.15(+2.29%)
Nov 23, 2018 6.779 6.911 6.742 6.752 227,077 -0.10(-1.46%)
Nov 21, 2018 6.852 6.852 6.852 0 +0.09(+1.35%)
Nov 20, 2018 6.642 6.888 6.542 6.761 861,740 +0.02(+0.27%)
Nov 19, 2018 6.733 6.806 6.533 6.742 787,673 -0.04(-0.54%)
Nov 16, 2018 6.715 6.829 6.670 6.779 1,647,709 +0.01(+0.13%)
Nov 15, 2018 6.533 6.815 6.478 6.770 987,008 +0.21(+3.19%)
Nov 14, 2018 6.815 6.925 6.474 6.560 1,602,642 -0.17(-2.57%)
Nov 13, 2018 6.761 6.852 6.670 6.733 825,451 -0.03(-0.40%)
Nov 12, 2018 7.016 7.016 6.724 6.761 829,425 -0.27(-3.89%)
Nov 09, 2018 7.134 7.171 6.979 7.034 647,538 -0.15(-2.03%)
Nov 08, 2018 6.897 7.253 6.897 7.180 567,519 +0.02(+0.25%)
Nov 07, 2018 7.180 7.225 6.961 7.162 645,648 +0.02(+0.26%)
Nov 06, 2018 7.116 7.189 7.061 7.143 519,186 +0.05(+0.77%)
Nov 05, 2018 7.052 7.134 6.953 7.089 759,318 +0.02(+0.26%)
Nov 02, 2018 7.198 7.261 6.966 7.071 610,481 -0.06(-0.89%)
Nov 01, 2018 7.080 7.225 6.989 7.134 1,047,273 +0.08(+1.16%)
Oct 31, 2018 7.216 7.352 7.025 7.052 1,503,947 -0.08(-1.15%)
Oct 30, 2018 6.807 7.152 6.771 7.134 1,801,168 +0.35(+5.22%)
Oct 29, 2018 6.916 7.025 6.662 6.780 1,307,663 -0.05(-0.80%)
Oct 26, 2018 7.216 7.216 6.236 6.835 2,912,707 +0.56(+8.97%)
Oct 25, 2018 6.090 6.317 5.981 6.272 1,808,608 +0.25(+4.07%)
Oct 24, 2018 6.317 6.354 6.027 6.027 2,394,391 -0.34(-5.41%)
Oct 23, 2018 6.299 6.453 6.181 6.372 1,033,694 -0.05(-0.71%)
Oct 22, 2018 6.562 6.617 6.376 6.417 1,202,401 -0.11(-1.67%)
Oct 19, 2018 6.644 6.726 6.481 6.526 893,081 -0.13(-1.91%)
Oct 18, 2018 6.934 6.953 6.585 6.653 1,182,072 -0.33(-4.68%)
Oct 17, 2018 6.989 7.152 6.953 6.980 856,124 -0.05(-0.77%)
Oct 16, 2018 6.771 7.043 6.662 7.034 1,616,869 +0.27(+4.03%)
Oct 15, 2018 6.608 6.871 6.562 6.762 917,068 +0.16(+2.48%)
Oct 12, 2018 6.707 6.717 6.381 6.599 2,369,321 +0.01(+0.14%)
Oct 11, 2018 6.662 6.789 6.562 6.589 1,592,105 -0.12(-1.76%)
Oct 10, 2018 7.134 7.152 6.653 6.707 6,456,568 -0.45(-6.34%)
Oct 09, 2018 7.261 7.443 7.116 7.161 2,102,909 -0.15(-2.11%)
Oct 08, 2018 7.325 7.397 7.243 7.316 808,753 -0.05(-0.74%)
Oct 05, 2018 7.670 7.679 7.325 7.370 1,419,059 -0.25(-3.33%)
Oct 04, 2018 7.570 7.679 7.488 7.624 1,572,516 +0.05(+0.60%)
Oct 03, 2018 7.533 7.697 7.533 7.579 1,008,328 +0.09(+1.21%)
Oct 02, 2018 7.443 7.561 7.361 7.488 1,160,150 +0.05(+0.73%)
Oct 01, 2018 7.670 7.670 7.307 7.434 1,372,861 -0.26(-3.42%)
Sep 28, 2018 7.488 7.724 7.470 7.697 1,227,794 +0.17(+2.29%)
Sep 27, 2018 7.470 7.661 7.425 7.524 860,907 +0.05(+0.61%)
Sep 26, 2018 7.651 7.742 7.452 7.479 891,317 -0.17(-2.25%)
Sep 25, 2018 7.388 7.651 7.352 7.651 1,410,232 +0.28(+3.82%)
Sep 24, 2018 7.443 7.443 7.270 7.370 636,038 -0.06(-0.85%)
Sep 21, 2018 7.415 7.470 7.279 7.434 1,900,305 +0.02(+0.24%)
Sep 20, 2018 7.461 7.529 7.284 7.415 986,659 +0.02(+0.25%)
Sep 19, 2018 7.143 7.443 7.116 7.397 1,784,459 +0.25(+3.43%)
Sep 18, 2018 7.161 7.207 7.071 7.152 987,116 -0.01(-0.13%)
Sep 17, 2018 7.425 7.434 7.152 7.161 1,147,535 -0.19(-2.59%)
Sep 14, 2018 7.134 7.434 7.134 7.352 1,770,188 +0.25(+3.45%)
Sep 13, 2018 7.170 7.261 7.061 7.107 1,206,367 -0.01(-0.13%)
Sep 12, 2018 7.107 7.134 6.989 7.116 928,045 +0.01(+0.13%)
Sep 11, 2018 7.216 7.225 7.034 7.107 874,641 -0.13(-1.76%)
Sep 10, 2018 7.207 7.284 7.161 7.234 721,112 +0.05(+0.76%)
Sep 07, 2018 7.170 7.270 6.871 7.179 1,451,781 -0.01(-0.13%)
Sep 06, 2018 7.379 7.415 7.107 7.189 887,164 -0.18(-2.46%)
Sep 05, 2018 7.370 7.503 7.329 7.370 1,376,568 -0.04(-0.49%)
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.