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, 2020 4.194 4.199 4.079 4.108 811,441 -0.09(-2.06%)
Nov 27, 2020 4.060 4.204 4.021 4.194 498,993 +0.12(+2.82%)
Nov 25, 2020 4.040 4.175 3.983 4.079 581,724 -0.01(-0.23%)
Nov 24, 2020 4.127 4.194 4.012 4.088 1,435,943 +0.07(+1.67%)
Nov 23, 2020 4.088 4.184 3.973 4.021 623,087 -0.05(-1.18%)
Nov 20, 2020 3.801 4.079 3.762 4.069 1,139,587 +0.23(+6.00%)
Nov 19, 2020 4.031 4.060 3.829 3.839 793,330 -0.23(-5.66%)
Nov 18, 2020 4.031 4.256 3.973 4.069 807,984 +0.06(+1.44%)
Nov 17, 2020 3.887 4.079 3.858 4.012 901,624 +0.09(+2.20%)
Nov 16, 2020 3.839 4.012 3.781 3.925 858,578 +0.18(+4.87%)
Nov 13, 2020 3.589 3.781 3.580 3.743 397,923 +0.22(+6.12%)
Nov 12, 2020 3.647 3.647 3.455 3.527 853,799 -0.10(-2.78%)
Nov 11, 2020 3.906 3.916 3.618 3.628 700,155 -0.23(-5.97%)
Nov 10, 2020 3.964 4.069 3.829 3.858 1,393,787 -0.05(-1.23%)
Nov 09, 2020 3.839 4.223 3.820 3.906 1,116,636 +0.32(+8.82%)
Nov 06, 2020 3.666 3.675 3.566 3.589 307,322 -0.09(-2.33%)
Nov 05, 2020 3.580 3.737 3.466 3.675 398,227 +0.09(+2.39%)
Nov 04, 2020 3.551 3.718 3.551 3.589 684,979 -0.06(-1.57%)
Nov 03, 2020 3.599 3.675 3.532 3.647 759,929 +0.13(+3.79%)
Nov 02, 2020 3.532 3.537 3.380 3.513 700,004 +0.05(+1.37%)
Oct 30, 2020 3.456 3.523 3.247 3.466 974,271 +0.05(+1.39%)
Oct 29, 2020 3.342 3.428 3.247 3.418 515,594 +0.07(+1.99%)
Oct 28, 2020 3.428 3.437 3.289 3.351 974,489 -0.17(-4.86%)
Oct 27, 2020 3.627 3.651 3.508 3.523 625,737 -0.13(-3.52%)
Oct 26, 2020 3.704 3.780 3.551 3.651 419,050 -0.12(-3.16%)
Oct 23, 2020 3.751 3.799 3.704 3.770 281,484 +0.06(+1.54%)
Oct 22, 2020 3.580 3.761 3.547 3.713 616,842 +0.14(+4.00%)
Oct 21, 2020 3.751 3.751 3.561 3.570 558,701 -0.18(-4.82%)
Oct 20, 2020 3.818 3.861 3.718 3.751 411,596 -0.02(-0.50%)
Oct 19, 2020 3.980 4.027 3.761 3.770 889,578 -0.19(-4.81%)
Oct 16, 2020 3.808 3.989 3.761 3.961 1,138,646 +0.13(+3.48%)
Oct 15, 2020 3.570 3.827 3.570 3.827 706,039 +0.20(+5.51%)
Oct 14, 2020 3.799 3.846 3.627 3.627 596,103 -0.15(-4.03%)
Oct 13, 2020 3.799 3.842 3.677 3.780 639,627 -0.03(-0.75%)
Oct 12, 2020 3.780 3.889 3.694 3.808 870,696 +0.03(+0.76%)
Oct 09, 2020 3.647 3.789 3.647 3.780 662,223 -0.02(-0.50%)
Oct 08, 2020 3.627 3.827 3.542 3.799 1,156,795 +0.24(+6.68%)
Oct 07, 2020 3.551 3.618 3.432 3.561 1,176,677 +0.08(+2.19%)
Oct 06, 2020 3.332 3.570 3.256 3.485 1,472,118 +0.19(+5.78%)
Oct 05, 2020 3.170 3.370 3.170 3.294 667,876 +0.14(+4.53%)
Oct 02, 2020 3.028 3.228 2.999 3.151 2,292,416 +0.06(+1.85%)
Oct 01, 2020 3.028 3.104 3.028 3.094 556,030 +0.05(+1.56%)
Sep 30, 2020 3.123 3.170 3.028 3.047 855,245 -0.04(-1.23%)
Sep 29, 2020 3.066 3.123 3.042 3.085 623,850 +0.00(+0.00%)
Sep 28, 2020 3.047 3.228 3.037 3.085 747,841 +0.10(+3.18%)
Sep 25, 2020 2.932 2.999 2.913 2.990 802,860 +0.02(+0.64%)
Sep 24, 2020 2.961 3.066 2.928 2.971 530,299 +0.03(+0.97%)
Sep 23, 2020 3.037 3.066 2.923 2.942 1,007,409 -0.10(-3.13%)
Sep 22, 2020 3.104 3.132 3.018 3.037 732,199 -0.06(-1.85%)
Sep 21, 2020 3.180 3.223 2.990 3.094 866,336 -0.17(-5.25%)
Sep 18, 2020 3.266 3.285 3.156 3.266 4,066,712 +0.05(+1.48%)
Sep 17, 2020 3.151 3.237 3.125 3.218 740,661 +0.00(+0.00%)
Sep 16, 2020 3.056 3.285 3.037 3.218 1,109,196 +0.17(+5.62%)
Sep 15, 2020 3.132 3.133 2.999 3.047 2,163,995 -0.05(-1.69%)
Sep 14, 2020 3.180 3.190 3.066 3.099 2,412,548 -0.01(-0.46%)
Sep 11, 2020 3.218 3.275 3.104 3.113 1,423,701 -0.10(-2.97%)
Sep 10, 2020 3.370 3.409 3.199 3.209 1,044,260 -0.15(-4.53%)
Sep 09, 2020 3.456 3.456 3.236 3.361 2,438,644 -0.05(-1.40%)
Sep 08, 2020 3.504 3.551 3.323 3.409 1,025,389 -0.06(-1.65%)
Sep 04, 2020 3.599 3.618 3.447 3.466 487,135 -0.03(-0.82%)
Sep 03, 2020 3.599 3.627 3.466 3.494 617,130 -0.10(-2.65%)
Sep 02, 2020 3.608 3.627 3.508 3.589 576,794 +0.01(+0.27%)
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.