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 29, 2022 5.151 5.230 4.934 5.141 633,673 -0.09(-1.70%)
Jul 28, 2022 5.181 5.280 5.131 5.230 769,101 +0.09(+1.73%)
Jul 27, 2022 5.052 5.206 5.052 5.141 940,544 +0.09(+1.76%)
Jul 26, 2022 5.131 5.131 5.023 5.052 307,821 -0.08(-1.54%)
Jul 25, 2022 5.191 5.201 5.102 5.131 389,139 -0.05(-0.95%)
Jul 22, 2022 5.210 5.250 5.126 5.181 504,768 -0.03(-0.57%)
Jul 21, 2022 5.122 5.210 5.072 5.210 394,459 +0.08(+1.54%)
Jul 20, 2022 5.161 5.161 5.068 5.131 581,948 -0.01(-0.19%)
Jul 19, 2022 5.072 5.201 4.963 5.141 571,439 +0.16(+3.17%)
Jul 18, 2022 5.033 5.077 4.953 4.983 500,022 -0.02(-0.40%)
Jul 15, 2022 4.914 5.003 4.864 5.003 518,298 +0.19(+3.90%)
Jul 14, 2022 4.766 4.840 4.746 4.815 415,219 -0.03(-0.61%)
Jul 13, 2022 4.835 4.894 4.746 4.845 440,684 -0.07(-1.41%)
Jul 12, 2022 4.894 5.003 4.894 4.914 893,443 +0.01(+0.20%)
Jul 11, 2022 4.963 5.062 4.884 4.904 470,937 -0.16(-3.13%)
Jul 08, 2022 5.131 5.131 5.028 5.062 387,064 -0.04(-0.78%)
Jul 07, 2022 5.023 5.131 4.993 5.102 521,775 +0.10(+1.98%)
Jul 06, 2022 5.161 5.171 4.978 5.003 749,147 -0.14(-2.69%)
Jul 05, 2022 5.013 5.141 4.939 5.141 1,061,607 +0.07(+1.36%)
Jul 01, 2022 4.963 5.102 4.919 5.072 1,267,652 +0.06(+1.18%)
Jun 30, 2022 4.825 5.013 4.815 5.013 886,872 +0.09(+1.81%)
Jun 29, 2022 5.240 5.299 4.894 4.924 1,442,827 -0.44(-8.12%)
Jun 28, 2022 5.458 5.507 5.359 5.359 1,112,175 -0.06(-1.09%)
Jun 27, 2022 5.468 5.576 5.374 5.418 409,240 +0.02(+0.37%)
Jun 24, 2022 5.349 5.418 5.319 5.398 1,869,979 +0.11(+2.06%)
Jun 23, 2022 5.359 5.369 5.240 5.290 578,042 -0.07(-1.29%)
Jun 22, 2022 5.270 5.398 5.270 5.359 624,148 +0.00(+0.00%)
Jun 21, 2022 5.359 5.448 5.260 5.359 804,572 +0.10(+1.88%)
Jun 17, 2022 5.072 5.299 5.072 5.260 1,829,303 +0.20(+3.91%)
Jun 16, 2022 5.112 5.151 5.003 5.062 1,126,572 -0.15(-2.85%)
Jun 15, 2022 5.230 5.334 5.161 5.210 1,072,796 +0.02(+0.38%)
Jun 14, 2022 5.329 5.339 5.171 5.191 698,163 -0.13(-2.42%)
Jun 13, 2022 5.309 5.497 5.290 5.319 1,439,021 -0.31(-5.45%)
Jun 10, 2022 5.665 5.700 5.606 5.626 784,993 -0.16(-2.74%)
Jun 09, 2022 5.824 5.922 5.764 5.784 463,161 -0.11(-1.85%)
Jun 08, 2022 6.021 6.021 5.883 5.893 699,173 -0.15(-2.46%)
Jun 07, 2022 5.912 6.041 5.903 6.041 305,043 +0.06(+0.99%)
Jun 06, 2022 6.061 6.061 5.952 5.982 456,892 -0.01(-0.16%)
Jun 03, 2022 6.110 6.110 5.962 5.992 640,062 -0.13(-2.10%)
Jun 02, 2022 5.932 6.120 5.927 6.120 784,264 +0.19(+3.17%)
Jun 01, 2022 5.893 5.952 5.804 5.932 822,700 +0.05(+0.84%)
May 31, 2022 5.932 5.982 5.873 5.883 522,602 -0.11(-1.82%)
May 27, 2022 5.883 6.001 5.779 5.992 570,207 +0.15(+2.54%)
May 26, 2022 5.794 5.942 5.794 5.843 1,058,792 +0.04(+0.68%)
May 25, 2022 5.715 5.843 5.685 5.804 821,638 +0.07(+1.21%)
May 24, 2022 5.754 5.784 5.611 5.735 744,586 -0.03(-0.51%)
May 23, 2022 5.646 5.819 5.596 5.764 900,067 +0.22(+3.92%)
May 20, 2022 5.557 5.626 5.433 5.547 648,272 +0.05(+0.90%)
May 19, 2022 5.388 5.537 5.379 5.497 980,026 +0.04(+0.72%)
May 18, 2022 5.527 5.596 5.418 5.458 1,042,962 -0.17(-2.99%)
May 17, 2022 5.468 5.660 5.438 5.626 886,697 +0.26(+4.79%)
May 16, 2022 5.359 5.404 5.260 5.369 768,483 +0.00(+0.00%)
May 13, 2022 5.299 5.438 5.240 5.369 1,531,523 +0.15(+2.84%)
May 12, 2022 5.141 5.255 5.097 5.220 2,777,045 +0.06(+1.15%)
May 11, 2022 5.260 5.408 5.141 5.161 1,515,310 -0.08(-1.51%)
May 10, 2022 5.369 5.428 5.092 5.240 1,497,386 -0.05(-0.93%)
May 09, 2022 5.388 5.471 5.275 5.290 1,444,460 -0.16(-2.89%)
May 06, 2022 5.526 5.545 5.378 5.447 1,096,138 -0.09(-1.60%)
May 05, 2022 5.712 5.712 5.471 5.535 1,059,671 -0.24(-4.09%)
May 04, 2022 5.614 5.781 5.545 5.771 1,885,805 +0.19(+3.35%)
May 03, 2022 5.506 5.663 5.358 5.585 1,152,847 +0.04(+0.71%)
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.