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 (%)
Aug 30, 2013 9.490 9.556 9.210 9.243 0 -0.22(-2.35%)
Aug 29, 2013 9.119 9.490 9.119 9.466 980,719 +0.34(+3.71%)
Aug 28, 2013 9.119 9.241 8.885 9.127 0 +0.02(+0.18%)
Aug 27, 2013 9.680 9.854 9.103 9.111 3,145,083 -0.74(-7.54%)
Aug 26, 2013 10.07 10.11 9.804 9.854 981,005 -0.20(-1.97%)
Aug 23, 2013 10.07 10.13 9.920 10.05 0 +0.06(+0.58%)
Aug 22, 2013 9.730 9.994 9.689 9.994 483,009 +0.33(+3.42%)
Aug 21, 2013 9.689 9.841 9.532 9.664 0 -0.06(-0.59%)
Aug 20, 2013 9.755 9.796 9.598 9.722 1,216,510 +0.00(+0.00%)
Aug 19, 2013 10.10 10.12 9.722 9.722 1,102,148 -0.37(-3.68%)
Aug 16, 2013 10.05 10.27 9.961 10.09 0 +0.00(+0.00%)
Aug 15, 2013 10.30 10.30 10.04 10.09 910,235 -0.27(-2.63%)
Aug 14, 2013 10.52 10.55 10.31 10.37 979,791 -0.17(-1.57%)
Aug 13, 2013 10.09 10.60 10.04 10.53 1,989,810 +0.48(+4.76%)
Aug 12, 2013 10.15 10.18 9.953 10.05 902,745 -0.12(-1.14%)
Aug 09, 2013 9.986 10.31 9.961 10.17 1,175,920 +0.15(+1.48%)
Aug 08, 2013 9.944 10.13 9.854 10.02 1,642,039 +0.18(+1.85%)
Aug 07, 2013 10.36 10.38 9.812 9.837 2,131,477 -0.56(-5.39%)
Aug 06, 2013 10.52 10.72 10.36 10.40 1,393,043 -0.21(-1.95%)
Aug 05, 2013 10.88 10.89 10.59 10.60 1,453,546 -0.26(-2.43%)
Aug 02, 2013 10.76 10.90 10.65 10.87 1,455,744 -0.02(-0.15%)
Aug 01, 2013 10.83 11.03 10.65 10.89 2,150,513 +0.20(+1.85%)
Jul 31, 2013 11.11 11.13 10.48 10.69 0 -0.45(-4.00%)
Jul 30, 2013 11.32 11.34 11.04 11.13 0 -0.14(-1.24%)
Jul 29, 2013 11.34 11.41 11.11 11.27 0 -0.02(-0.22%)
Jul 26, 2013 11.14 11.36 10.84 11.30 0 +0.21(+1.86%)
Jul 25, 2013 10.68 11.14 10.57 11.09 0 +0.35(+3.23%)
Jul 24, 2013 11.06 11.06 10.63 10.74 0 -0.21(-1.88%)
Jul 23, 2013 10.93 11.03 10.74 10.95 0 +0.10(+0.91%)
Jul 22, 2013 10.43 10.94 10.47 10.85 0 +0.38(+3.63%)
Jul 19, 2013 10.37 10.55 10.23 10.47 1,308,503 +0.03(+0.32%)
Jul 18, 2013 10.34 10.48 10.21 10.44 0 +0.17(+1.69%)
Jul 17, 2013 10.21 10.32 10.10 10.27 2,668,794 +0.11(+1.06%)
Jul 16, 2013 10.41 10.42 10.05 10.16 0 -0.22(-2.15%)
Jul 15, 2013 10.38 10.45 10.24 10.38 0 +0.01(+0.08%)
Jul 12, 2013 10.28 10.49 10.20 10.37 0 +0.07(+0.72%)
Jul 11, 2013 10.32 10.51 10.11 10.30 0 +0.21(+2.13%)
Jul 10, 2013 10.09 10.21 9.944 10.08 0 +0.01(+0.08%)
Jul 09, 2013 9.713 10.15 9.642 10.08 1,659,424 +0.39(+4.00%)
Jul 08, 2013 9.639 9.936 9.590 9.689 0 +0.12(+1.21%)
Jul 05, 2013 9.400 9.590 9.226 9.573 0 +0.31(+3.29%)
Jul 03, 2013 9.556 9.598 9.202 9.268 0 -0.31(-3.27%)
Jul 02, 2013 9.746 9.779 9.457 9.581 0 -0.14(-1.44%)
Jul 01, 2013 9.598 9.928 9.573 9.722 0 +0.17(+1.81%)
Jun 28, 2013 9.689 9.821 9.466 9.548 9,684,424 -0.23(-2.36%)
Jun 27, 2013 9.111 9.788 9.079 9.779 2,722,296 +0.73(+8.12%)
Jun 26, 2013 9.309 9.383 8.698 9.045 0 -0.21(-2.32%)
Jun 25, 2013 8.971 9.309 8.789 9.259 2,357,932 +0.40(+4.47%)
Jun 24, 2013 8.797 8.921 8.401 8.863 0 -0.15(-1.65%)
Jun 21, 2013 8.880 9.045 8.409 9.012 3,719,751 +0.32(+3.70%)
Jun 20, 2013 9.697 9.788 8.624 8.690 0 -1.19(-12.03%)
Jun 19, 2013 10.12 10.18 9.738 9.878 2,226,493 -0.27(-2.68%)
Jun 18, 2013 10.23 10.23 9.878 10.15 0 -0.12(-1.20%)
Jun 17, 2013 9.837 10.37 9.837 10.27 0 +0.36(+3.66%)
Jun 14, 2013 10.15 10.19 9.755 9.911 0 -0.21(-2.04%)
Jun 13, 2013 9.656 10.12 9.507 10.12 1,685,099 +0.40(+4.16%)
Jun 12, 2013 9.911 10.02 9.656 9.713 1,554,385 -0.18(-1.83%)
Jun 11, 2013 10.02 10.16 9.845 9.895 1,116,668 -0.28(-2.76%)
Jun 10, 2013 10.50 10.52 9.959 10.18 0 +0.06(+0.57%)
Jun 07, 2013 9.837 10.36 9.680 10.12 0 +0.31(+3.11%)
Jun 06, 2013 9.746 10.07 9.639 9.812 3,875,477 +0.10(+1.02%)
Jun 05, 2013 9.994 10.07 9.656 9.713 0 -0.35(-3.52%)
Jun 04, 2013 10.27 10.36 10.04 10.07 0 -0.12(-1.21%)
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.