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 (%)
Jul 31, 2018 8.003 8.048 7.731 7.903 3,680,360 -0.34(-4.17%)
Jul 30, 2018 8.527 8.545 8.156 8.247 1,171,571 -0.26(-3.08%)
Jul 27, 2018 8.491 8.640 8.138 8.509 1,514,378 +0.11(+1.29%)
Jul 26, 2018 8.328 8.536 8.283 8.401 966,824 +0.07(+0.87%)
Jul 25, 2018 8.364 8.455 8.233 8.328 1,240,868 -0.03(-0.32%)
Jul 24, 2018 8.346 8.410 8.166 8.355 865,563 +0.08(+0.98%)
Jul 23, 2018 8.220 8.392 8.184 8.274 748,711 +0.05(+0.66%)
Jul 20, 2018 8.202 8.310 8.166 8.220 457,654 -0.09(-1.09%)
Jul 19, 2018 8.346 8.419 8.274 8.310 758,887 -0.08(-0.97%)
Jul 18, 2018 8.355 8.496 8.310 8.392 833,962 +0.07(+0.87%)
Jul 17, 2018 8.364 8.554 8.202 8.319 1,205,472 +0.01(+0.11%)
Jul 16, 2018 8.229 8.319 8.156 8.310 776,845 +0.06(+0.77%)
Jul 13, 2018 8.328 8.310 8.247 1,456,139 -0.06(-0.76%)
Jul 12, 2018 8.446 8.500 8.265 8.310 591,420 -0.04(-0.43%)
Jul 11, 2018 8.455 8.550 8.283 8.346 934,364 -0.22(-2.53%)
Jul 10, 2018 8.735 8.753 8.509 8.563 593,315 -0.19(-2.17%)
Jul 09, 2018 8.663 8.844 8.545 8.753 700,045 +0.12(+1.36%)
Jul 06, 2018 8.708 8.826 8.600 8.636 669,132 -0.05(-0.52%)
Jul 05, 2018 8.663 8.711 8.563 8.681 605,183 +0.02(+0.21%)
Jul 03, 2018 8.663 8.663 8.663 0 +0.08(+0.95%)
Jul 02, 2018 8.129 8.591 8.129 8.581 1,257,845 +0.37(+4.52%)
Jun 29, 2018 8.464 8.536 8.093 8.211 2,671,864 -0.19(-2.26%)
Jun 28, 2018 8.672 8.709 8.392 8.401 2,455,644 -0.31(-3.53%)
Jun 27, 2018 9.006 9.006 8.708 8.708 1,083,814 -0.26(-2.92%)
Jun 26, 2018 8.997 8.997 8.880 8.970 924,803 -0.05(-0.50%)
Jun 25, 2018 9.260 9.280 8.893 9.016 1,152,115 -0.33(-3.49%)
Jun 22, 2018 9.576 9.667 9.332 9.341 1,335,710 -0.20(-2.09%)
Jun 21, 2018 9.630 9.658 9.386 9.540 1,154,124 -0.06(-0.66%)
Jun 20, 2018 10.00 10.06 9.603 9.603 1,568,554 -0.52(-5.09%)
Jun 19, 2018 9.820 10.20 9.632 10.12 1,569,590 +0.17(+1.73%)
Jun 18, 2018 9.730 9.988 9.694 9.947 1,330,469 +0.16(+1.66%)
Jun 15, 2018 9.838 9.601 9.784 1,309,391 +0.01(+0.09%)
Jun 14, 2018 9.920 9.983 9.694 9.775 1,434,998 -0.14(-1.46%)
Jun 13, 2018 10.03 10.18 9.888 9.920 1,859,735 -0.05(-0.54%)
Jun 12, 2018 10.18 10.25 9.902 9.974 952,647 -0.21(-2.04%)
Jun 11, 2018 10.29 10.37 10.13 10.18 980,113 -0.11(-1.05%)
Jun 08, 2018 10.16 10.33 10.07 10.29 948,945 +0.10(+0.98%)
Jun 07, 2018 10.28 10.38 10.08 10.19 699,924 -0.05(-0.53%)
Jun 06, 2018 10.13 10.30 10.13 10.25 1,074,647 +0.14(+1.43%)
Jun 05, 2018 9.947 10.17 9.884 10.10 1,385,309 +0.20(+2.01%)
Jun 04, 2018 9.829 9.974 9.766 9.902 1,598,676 +0.06(+0.64%)
Jun 01, 2018 9.947 10.15 9.712 9.838 1,991,445 -0.07(-0.73%)
May 31, 2018 9.413 9.965 9.368 9.911 2,389,980 -0.07(-0.72%)
May 30, 2018 9.974 10.16 9.902 9.983 1,910,858 +0.14(+1.47%)
May 29, 2018 10.00 10.06 9.721 9.838 1,217,892 -0.28(-2.77%)
May 25, 2018 10.12 10.12 10.12 0 -0.01(-0.09%)
May 24, 2018 10.18 10.27 10.02 10.13 875,233 -0.12(-1.15%)
May 23, 2018 10.24 10.29 10.15 10.25 1,040,205 +0.00(+0.00%)
May 22, 2018 10.38 10.44 10.25 10.25 766,688 -0.16(-1.56%)
May 21, 2018 10.55 10.63 10.36 10.41 884,396 -0.07(-0.69%)
May 18, 2018 10.60 10.60 10.40 10.48 1,055,294 -0.06(-0.60%)
May 17, 2018 10.50 10.67 10.43 10.54 1,190,011 +0.06(+0.60%)
May 16, 2018 10.11 10.60 10.08 10.48 2,562,054 +0.05(+0.43%)
May 15, 2018 10.44 10.55 10.33 10.44 1,564,527 -0.02(-0.17%)
May 14, 2018 10.46 10.50 10.39 10.45 1,060,150 -0.02(-0.17%)
May 11, 2018 10.51 10.55 10.41 10.47 1,103,257 -0.06(-0.60%)
May 10, 2018 10.55 10.69 10.48 10.53 1,371,910 -0.01(-0.09%)
May 09, 2018 10.46 10.60 10.43 10.54 1,426,687 +0.14(+1.39%)
May 08, 2018 10.18 10.50 10.18 10.40 2,420,663 +0.17(+1.68%)
May 07, 2018 10.00 10.29 9.948 10.23 2,178,545 +0.25(+2.53%)
May 04, 2018 9.758 10.08 9.713 9.975 1,599,188 +0.12(+1.19%)
May 03, 2018 9.749 9.930 9.632 9.857 2,567,710 +0.07(+0.74%)
May 02, 2018 9.389 9.821 9.352 9.785 3,092,261 +0.36(+3.83%)
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.