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 31, 2022 5.041 5.041 4.917 4.981 695,272 +0.00(+0.00%)
Aug 30, 2022 5.051 5.051 4.932 4.981 697,619 -0.02(-0.40%)
Aug 29, 2022 4.971 5.051 4.892 5.001 696,289 +0.00(+0.00%)
Aug 26, 2022 5.121 5.121 4.981 5.001 730,658 -0.13(-2.52%)
Aug 25, 2022 5.041 5.175 5.041 5.131 543,421 +0.09(+1.78%)
Aug 24, 2022 4.952 5.096 4.937 5.041 699,011 +0.11(+2.22%)
Aug 23, 2022 5.081 5.160 4.932 4.932 1,457,313 -0.15(-2.94%)
Aug 22, 2022 5.031 5.185 4.957 5.081 2,547,508 +0.01(+0.20%)
Aug 19, 2022 5.150 5.160 4.947 5.071 2,043,087 -0.13(-2.49%)
Aug 18, 2022 5.150 5.265 5.140 5.200 839,148 +0.04(+0.77%)
Aug 17, 2022 5.240 5.280 5.016 5.160 1,980,364 -0.16(-2.99%)
Aug 16, 2022 5.409 5.409 5.300 5.319 873,731 -0.07(-1.29%)
Aug 15, 2022 5.339 5.419 5.300 5.389 675,112 +0.04(+0.74%)
Aug 12, 2022 5.369 5.409 5.309 5.349 1,444,109 +0.05(+0.94%)
Aug 11, 2022 5.389 5.469 5.290 5.300 2,450,865 -0.05(-0.93%)
Aug 10, 2022 5.409 5.449 5.339 5.349 1,055,080 +0.04(+0.75%)
Aug 09, 2022 5.300 5.359 5.250 5.309 672,176 +0.02(+0.38%)
Aug 08, 2022 5.408 5.408 5.250 5.290 1,856,489 -0.04(-0.74%)
Aug 05, 2022 5.329 5.388 5.250 5.329 411,224 -0.04(-0.74%)
Aug 04, 2022 5.379 5.413 5.329 5.369 586,843 -0.03(-0.55%)
Aug 03, 2022 5.201 5.448 5.122 5.398 900,164 +0.22(+4.20%)
Aug 02, 2022 5.250 5.295 5.171 5.181 661,183 -0.13(-2.42%)
Aug 01, 2022 5.042 5.319 5.042 5.309 740,702 +0.17(+3.27%)
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%)
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.