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, 2019 5.562 5.635 5.479 5.525 1,179,679 -0.14(-2.44%)
May 30, 2019 5.847 5.884 5.617 5.663 776,778 -0.17(-2.99%)
May 29, 2019 5.654 5.865 5.580 5.838 1,631,863 +0.16(+2.75%)
May 28, 2019 5.746 5.783 5.525 5.681 1,585,656 -0.06(-1.12%)
May 24, 2019 5.764 5.824 5.718 5.746 900,885 +0.04(+0.64%)
May 23, 2019 5.838 5.893 5.617 5.709 1,871,404 -0.20(-3.42%)
May 22, 2019 5.948 5.980 5.847 5.911 713,656 -0.06(-1.08%)
May 21, 2019 6.022 6.031 5.856 5.976 1,835,831 -0.02(-0.31%)
May 20, 2019 6.031 6.113 5.957 5.994 919,033 -0.11(-1.81%)
May 17, 2019 6.123 6.187 6.022 6.104 954,186 -0.08(-1.34%)
May 16, 2019 6.159 6.242 6.150 6.187 1,371,816 +0.03(+0.45%)
May 15, 2019 6.077 6.228 6.022 6.159 2,455,383 +0.01(+0.15%)
May 14, 2019 6.233 6.251 6.067 6.150 1,458,971 +0.07(+1.21%)
May 13, 2019 6.251 6.352 5.994 6.077 1,515,613 -0.32(-5.03%)
May 10, 2019 6.435 6.472 6.288 6.398 776,880 -0.04(-0.57%)
May 09, 2019 6.380 6.463 6.270 6.435 878,092 -0.04(-0.57%)
May 08, 2019 6.325 6.582 6.307 6.472 982,273 +0.12(+1.88%)
May 07, 2019 6.564 6.628 6.316 6.352 988,968 -0.27(-4.03%)
May 06, 2019 6.436 6.656 6.409 6.619 1,268,388 +0.06(+0.98%)
May 03, 2019 6.482 6.573 6.381 6.555 1,073,945 +0.12(+1.85%)
May 02, 2019 6.546 6.610 6.317 6.436 1,113,431 -0.10(-1.54%)
May 01, 2019 6.592 6.656 6.518 6.537 1,729,652 -0.05(-0.83%)
Apr 30, 2019 6.683 6.747 6.491 6.592 1,489,969 -0.05(-0.83%)
Apr 29, 2019 6.921 6.976 6.601 6.647 1,722,684 -0.30(-4.35%)
Apr 26, 2019 7.324 7.324 6.862 6.949 2,616,485 -0.18(-2.57%)
Apr 25, 2019 7.159 7.242 7.077 7.132 1,727,649 -0.03(-0.38%)
Apr 24, 2019 7.077 7.228 7.040 7.159 818,333 +0.03(+0.39%)
Apr 23, 2019 7.086 7.223 7.004 7.132 1,031,885 +0.08(+1.17%)
Apr 22, 2019 7.168 7.232 6.949 7.049 1,173,640 -0.15(-2.04%)
Apr 18, 2019 7.132 7.210 7.059 7.196 1,179,570 +0.02(+0.26%)
Apr 17, 2019 7.196 7.260 7.095 7.178 942,834 -0.02(-0.25%)
Apr 16, 2019 6.940 7.228 6.912 7.196 1,509,587 +0.29(+4.24%)
Apr 15, 2019 7.095 7.132 6.857 6.903 1,012,606 -0.16(-2.33%)
Apr 12, 2019 7.040 7.109 6.930 7.068 821,187 +0.11(+1.58%)
Apr 11, 2019 6.958 6.976 6.866 6.958 602,376 +0.04(+0.53%)
Apr 10, 2019 6.692 6.930 6.692 6.921 827,816 +0.23(+3.42%)
Apr 09, 2019 6.811 6.921 6.564 6.692 1,064,351 -0.13(-1.88%)
Apr 08, 2019 6.830 6.875 6.775 6.821 745,405 +0.00(+0.00%)
Apr 05, 2019 6.766 6.862 6.735 6.821 816,381 +0.08(+1.22%)
Apr 04, 2019 6.628 6.766 6.619 6.738 503,418 +0.16(+2.36%)
Apr 03, 2019 6.619 6.692 6.541 6.582 628,565 +0.05(+0.70%)
Apr 02, 2019 6.582 6.669 6.500 6.537 619,392 -0.05(-0.83%)
Apr 01, 2019 6.546 6.647 6.523 6.592 707,464 +0.13(+1.98%)
Mar 29, 2019 6.674 6.683 6.409 6.463 979,243 -0.15(-2.22%)
Mar 28, 2019 6.427 6.619 6.427 6.610 1,891,996 +0.15(+2.27%)
Mar 27, 2019 6.610 6.619 6.363 6.463 604,038 -0.15(-2.22%)
Mar 26, 2019 6.445 6.615 6.445 6.610 905,898 +0.21(+3.29%)
Mar 25, 2019 6.473 6.500 6.335 6.399 880,809 -0.07(-1.13%)
Mar 22, 2019 6.537 6.573 6.308 6.473 1,214,196 -0.12(-1.81%)
Mar 21, 2019 6.509 6.692 6.409 6.592 646,145 +0.05(+0.84%)
Mar 20, 2019 6.601 6.692 6.528 6.537 602,168 -0.08(-1.24%)
Mar 19, 2019 6.683 6.738 6.601 6.619 654,232 -0.02(-0.28%)
Mar 18, 2019 6.528 6.683 6.482 6.637 1,033,949 +0.16(+2.40%)
Mar 15, 2019 6.427 6.509 6.317 6.482 2,293,493 +0.05(+0.85%)
Mar 14, 2019 6.582 6.637 6.409 6.427 697,826 -0.16(-2.36%)
Mar 13, 2019 6.546 6.610 6.459 6.582 1,028,477 +0.08(+1.27%)
Mar 12, 2019 6.692 6.793 6.482 6.500 2,700,864 -0.19(-2.87%)
Mar 11, 2019 6.701 6.729 6.619 6.692 1,485,244 +0.05(+0.69%)
Mar 08, 2019 6.683 6.692 6.573 6.647 999,013 -0.13(-1.89%)
Mar 07, 2019 6.802 6.839 6.628 6.775 1,529,073 -0.05(-0.67%)
Mar 06, 2019 6.958 7.031 6.802 6.821 1,198,596 -0.15(-2.10%)
Mar 05, 2019 7.040 7.040 6.853 6.967 1,218,571 -0.05(-0.78%)
Mar 04, 2019 7.333 7.333 6.949 7.022 2,250,585 -0.29(-4.00%)
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.