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 (%)
May 31, 2012 5.372 5.579 5.224 5.513 3,825,078 +0.11(+1.98%)
May 30, 2012 5.364 5.422 5.191 5.405 771,615 +0.02(+0.31%)
May 29, 2012 5.653 5.736 5.323 5.389 952,975 -0.18(-3.26%)
May 25, 2012 5.504 5.612 5.504 5.571 277,704 +0.02(+0.45%)
May 24, 2012 5.612 5.719 5.348 5.546 569,630 -0.07(-1.32%)
May 23, 2012 5.760 5.781 5.595 5.620 513,908 -0.20(-3.40%)
May 22, 2012 5.843 5.884 5.744 5.818 559,208 +0.01(+0.14%)
May 21, 2012 5.826 5.884 5.777 5.810 472,345 -0.04(-0.71%)
May 18, 2012 5.942 5.942 5.727 5.851 397,080 -0.06(-0.98%)
May 17, 2012 6.066 6.354 5.777 5.909 671,912 -0.20(-3.24%)
May 16, 2012 6.189 6.297 5.983 6.107 936,608 -0.04(-0.67%)
May 15, 2012 6.156 6.354 6.099 6.148 237,939 -0.04(-0.67%)
May 14, 2012 6.569 6.569 6.156 6.189 389,640 -0.40(-6.02%)
May 11, 2012 6.544 6.627 6.491 6.586 95,167 +0.01(+0.13%)
May 10, 2012 6.635 6.695 6.544 6.577 129,959 -0.05(-0.75%)
May 09, 2012 6.520 6.685 6.445 6.627 253,631 +0.06(+0.88%)
May 08, 2012 6.569 6.619 6.437 6.569 249,390 -0.01(-0.13%)
May 07, 2012 6.610 6.660 6.520 6.577 221,429 -0.01(-0.13%)
May 04, 2012 6.635 6.643 6.503 6.586 257,757 -0.03(-0.50%)
May 03, 2012 6.660 6.676 6.561 6.619 534,517 -0.04(-0.62%)
May 02, 2012 7.205 7.205 6.635 6.660 460,519 -0.39(-5.50%)
May 01, 2012 7.056 7.196 7.014 7.048 313,104 -0.01(-0.12%)
Apr 30, 2012 7.097 7.196 6.932 7.056 410,183 +0.02(+0.23%)
Apr 27, 2012 6.718 7.089 6.652 7.039 349,054 +0.40(+6.09%)
Apr 26, 2012 6.742 6.767 6.561 6.635 332,037 -0.07(-0.99%)
Apr 25, 2012 6.610 6.771 6.581 6.701 265,515 +0.10(+1.50%)
Apr 24, 2012 6.660 6.751 6.520 6.602 281,308 -0.07(-1.11%)
Apr 23, 2012 6.940 6.945 6.602 6.676 430,472 -0.21(-3.00%)
Apr 20, 2012 6.916 6.994 6.874 6.883 223,057 -0.03(-0.48%)
Apr 19, 2012 6.907 6.973 6.850 6.916 225,937 +0.03(+0.48%)
Apr 18, 2012 7.031 7.097 6.866 6.883 263,197 -0.12(-1.77%)
Apr 17, 2012 6.940 7.048 6.866 7.006 283,481 +0.00(+0.00%)
Apr 16, 2012 7.097 7.097 6.858 7.006 261,454 -0.09(-1.28%)
Apr 13, 2012 7.155 7.155 6.949 7.097 184,367 +0.01(+0.12%)
Apr 12, 2012 6.965 7.122 6.858 7.089 273,986 +0.11(+1.54%)
Apr 11, 2012 6.825 6.982 6.709 6.982 380,068 +0.02(+0.24%)
Apr 10, 2012 6.957 6.973 6.767 6.965 383,225 +0.07(+0.96%)
Apr 09, 2012 6.833 7.039 6.685 6.899 412,222 -0.12(-1.65%)
Apr 05, 2012 6.957 7.015 6.767 7.015 409,816 +0.12(+1.67%)
Apr 04, 2012 7.213 7.213 6.825 6.899 593,419 -0.30(-4.13%)
Apr 03, 2012 7.015 7.205 6.866 7.196 388,652 +0.20(+2.83%)
Apr 02, 2012 7.023 7.023 6.858 6.998 349,267 +0.09(+1.31%)
Mar 30, 2012 6.792 6.949 6.792 6.907 570,670 +0.13(+1.95%)
Mar 29, 2012 6.693 6.775 6.594 6.775 337,712 +0.04(+0.61%)
Mar 28, 2012 7.006 7.039 6.718 6.734 544,545 -0.29(-4.11%)
Mar 27, 2012 7.089 7.295 6.973 7.023 488,599 -0.02(-0.35%)
Mar 26, 2012 7.370 7.386 6.949 7.048 937,373 +0.03(+0.47%)
Mar 23, 2012 6.883 7.015 6.726 7.015 390,591 +0.18(+2.66%)
Mar 22, 2012 6.726 6.858 6.577 6.833 332,348 +0.12(+1.78%)
Mar 21, 2012 6.676 6.726 6.590 6.713 467,805 +0.11(+1.69%)
Mar 20, 2012 6.264 6.643 6.189 6.602 918,286 +0.37(+5.96%)
Mar 19, 2012 6.247 6.309 6.074 6.231 766,428 +0.17(+2.86%)
Mar 16, 2012 6.099 6.115 5.942 6.057 381,043 -0.02(-0.41%)
Mar 15, 2012 6.107 6.189 6.024 6.082 270,722 +0.00(+0.00%)
Mar 14, 2012 6.173 6.185 6.024 6.082 492,183 -0.03(-0.54%)
Mar 13, 2012 6.140 6.189 6.024 6.115 346,303 +0.02(+0.27%)
Mar 12, 2012 6.346 6.346 6.008 6.099 472,858 -0.17(-2.64%)
Mar 09, 2012 5.859 6.305 5.777 6.264 1,121,343 +0.46(+7.97%)
Mar 08, 2012 5.859 5.859 5.736 5.802 303,175 +0.00(+0.00%)
Mar 07, 2012 5.571 5.802 5.529 5.802 233,830 +0.31(+5.56%)
Mar 06, 2012 5.670 5.686 5.447 5.496 383,994 -0.18(-3.20%)
Mar 05, 2012 5.884 5.892 5.670 5.678 379,068 -0.12(-2.13%)
Mar 02, 2012 5.727 5.843 5.653 5.802 210,529 +0.09(+1.59%)
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.