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 29, 2019 4.564 4.564 4.480 4.517 318,135 -0.07(-1.62%)
Nov 27, 2019 4.620 4.647 4.545 4.592 539,227 -0.04(-0.80%)
Nov 26, 2019 4.675 4.675 4.582 4.629 647,201 -0.07(-1.39%)
Nov 25, 2019 4.601 4.713 4.573 4.694 1,328,683 +0.12(+2.64%)
Nov 22, 2019 4.601 4.633 4.499 4.573 500,711 +0.00(+0.00%)
Nov 21, 2019 4.796 4.843 4.536 4.573 876,732 -0.21(-4.47%)
Nov 20, 2019 4.778 4.861 4.731 4.787 616,108 -0.03(-0.58%)
Nov 19, 2019 4.759 4.889 4.759 4.815 592,126 +0.07(+1.57%)
Nov 18, 2019 4.740 4.801 4.671 4.740 535,235 +0.00(+0.00%)
Nov 15, 2019 4.638 4.824 4.592 4.740 1,475,667 +0.11(+2.41%)
Nov 14, 2019 4.768 4.778 4.620 4.629 871,388 -0.14(-2.92%)
Nov 13, 2019 4.861 4.861 4.768 4.768 611,568 -0.14(-2.84%)
Nov 12, 2019 4.870 4.963 4.805 4.908 575,212 +0.04(+0.76%)
Nov 11, 2019 4.954 4.996 4.843 4.870 1,400,696 -0.11(-2.24%)
Nov 08, 2019 4.936 5.015 4.936 4.982 1,637,156 +0.03(+0.56%)
Nov 07, 2019 4.991 5.047 4.870 4.954 1,015,351 -0.04(-0.74%)
Nov 06, 2019 4.963 5.098 4.925 4.991 713,685 +0.07(+1.32%)
Nov 05, 2019 4.870 5.010 4.852 4.926 1,172,561 +0.08(+1.73%)
Nov 04, 2019 4.806 4.861 4.750 4.843 1,163,431 +0.06(+1.16%)
Nov 01, 2019 4.759 4.884 4.759 4.787 1,141,581 +0.06(+1.37%)
Oct 31, 2019 4.907 4.981 4.704 4.722 1,077,181 -0.07(-1.54%)
Oct 30, 2019 4.824 4.852 4.732 4.796 1,070,975 -0.06(-1.14%)
Oct 29, 2019 4.852 4.967 4.843 4.852 1,023,729 -0.06(-1.32%)
Oct 28, 2019 5.074 5.101 4.806 4.917 1,094,726 +0.04(+0.76%)
Oct 25, 2019 4.667 4.907 4.427 4.880 1,462,415 +0.37(+8.20%)
Oct 24, 2019 4.612 4.695 4.491 4.510 850,478 -0.10(-2.20%)
Oct 23, 2019 4.538 4.630 4.510 4.612 556,887 +0.05(+1.01%)
Oct 22, 2019 4.621 4.621 4.454 4.565 976,628 -0.02(-0.40%)
Oct 21, 2019 4.593 4.685 4.547 4.584 782,258 +0.05(+1.02%)
Oct 18, 2019 4.501 4.538 4.464 4.538 531,728 +0.01(+0.20%)
Oct 17, 2019 4.501 4.584 4.481 4.528 602,325 +0.06(+1.45%)
Oct 16, 2019 4.528 4.593 4.445 4.464 491,085 -0.07(-1.63%)
Oct 15, 2019 4.491 4.621 4.408 4.538 1,044,030 +0.08(+1.76%)
Oct 14, 2019 4.482 4.482 4.362 4.459 657,070 -0.03(-0.72%)
Oct 11, 2019 4.307 4.649 4.307 4.491 3,186,799 +0.27(+6.35%)
Oct 10, 2019 4.353 4.380 4.205 4.223 1,342,918 -0.14(-3.18%)
Oct 09, 2019 4.390 4.454 4.325 4.362 767,441 -0.01(-0.21%)
Oct 08, 2019 4.473 4.514 4.325 4.371 783,276 -0.19(-4.25%)
Oct 07, 2019 4.593 4.667 4.547 4.565 848,219 -0.06(-1.20%)
Oct 04, 2019 4.501 4.639 4.425 4.621 1,837,676 +0.09(+2.04%)
Oct 03, 2019 4.491 4.570 4.445 4.528 1,225,177 +0.05(+1.03%)
Oct 02, 2019 4.528 4.575 4.427 4.482 1,202,750 -0.06(-1.22%)
Oct 01, 2019 4.833 4.852 4.487 4.538 1,047,893 -0.29(-6.03%)
Sep 30, 2019 4.833 4.870 4.732 4.829 970,817 -0.02(-0.38%)
Sep 27, 2019 4.963 4.990 4.843 4.847 701,072 -0.13(-2.60%)
Sep 26, 2019 5.046 5.083 4.935 4.977 481,948 -0.10(-1.91%)
Sep 25, 2019 5.000 5.101 4.954 5.074 586,293 +0.08(+1.67%)
Sep 24, 2019 5.203 5.221 4.944 4.990 1,791,723 -0.21(-4.09%)
Sep 23, 2019 5.074 5.203 5.074 5.203 1,276,196 +0.06(+1.08%)
Sep 20, 2019 5.092 5.217 5.076 5.148 1,937,118 +0.05(+0.91%)
Sep 19, 2019 5.074 5.157 5.046 5.101 1,225,836 +0.04(+0.73%)
Sep 18, 2019 5.064 5.138 4.880 5.064 1,964,915 -0.01(-0.18%)
Sep 17, 2019 5.083 5.101 4.981 5.074 1,382,394 -0.03(-0.54%)
Sep 16, 2019 5.120 5.185 5.037 5.101 1,257,057 -0.03(-0.54%)
Sep 13, 2019 4.944 5.148 4.917 5.129 1,826,963 +0.23(+4.72%)
Sep 12, 2019 4.926 4.944 4.778 4.898 896,274 -0.03(-0.56%)
Sep 11, 2019 4.787 4.981 4.722 4.926 2,908,859 +0.14(+2.90%)
Sep 10, 2019 4.759 4.880 4.704 4.787 1,254,909 +0.08(+1.77%)
Sep 09, 2019 4.602 4.750 4.556 4.704 795,297 +0.13(+2.83%)
Sep 06, 2019 4.501 4.639 4.455 4.575 615,913 +0.04(+0.81%)
Sep 05, 2019 4.380 4.556 4.334 4.538 1,136,447 +0.20(+4.69%)
Sep 04, 2019 4.316 4.371 4.270 4.334 938,106 +0.06(+1.52%)
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.