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 (%)
Sep 28, 2018 7.488 7.724 7.470 7.697 1,227,794 +0.17(+2.29%)
Sep 27, 2018 7.470 7.661 7.425 7.524 860,907 +0.05(+0.61%)
Sep 26, 2018 7.651 7.742 7.452 7.479 891,317 -0.17(-2.25%)
Sep 25, 2018 7.388 7.651 7.352 7.651 1,410,232 +0.28(+3.82%)
Sep 24, 2018 7.443 7.443 7.270 7.370 636,038 -0.06(-0.85%)
Sep 21, 2018 7.415 7.470 7.279 7.434 1,900,305 +0.02(+0.24%)
Sep 20, 2018 7.461 7.529 7.284 7.415 986,659 +0.02(+0.25%)
Sep 19, 2018 7.143 7.443 7.116 7.397 1,784,459 +0.25(+3.43%)
Sep 18, 2018 7.161 7.207 7.071 7.152 987,116 -0.01(-0.13%)
Sep 17, 2018 7.425 7.434 7.152 7.161 1,147,535 -0.19(-2.59%)
Sep 14, 2018 7.134 7.434 7.134 7.352 1,770,188 +0.25(+3.45%)
Sep 13, 2018 7.170 7.261 7.061 7.107 1,206,367 -0.01(-0.13%)
Sep 12, 2018 7.107 7.134 6.989 7.116 928,045 +0.01(+0.13%)
Sep 11, 2018 7.216 7.225 7.034 7.107 874,641 -0.13(-1.76%)
Sep 10, 2018 7.207 7.284 7.161 7.234 721,112 +0.05(+0.76%)
Sep 07, 2018 7.170 7.270 6.871 7.179 1,451,781 -0.01(-0.13%)
Sep 06, 2018 7.379 7.415 7.107 7.189 887,164 -0.18(-2.46%)
Sep 05, 2018 7.370 7.503 7.329 7.370 1,376,568 -0.04(-0.49%)
Sep 04, 2018 7.461 7.497 7.252 7.406 2,351,641 -0.05(-0.73%)
Aug 31, 2018 7.461 7.461 7.461 0 +0.13(+1.73%)
Aug 30, 2018 7.343 7.388 7.270 7.334 808,391 -0.01(-0.12%)
Aug 29, 2018 7.352 7.415 7.252 7.343 1,350,652 +0.01(+0.12%)
Aug 28, 2018 7.388 7.515 7.316 7.334 864,272 -0.06(-0.86%)
Aug 27, 2018 7.270 7.497 7.270 7.397 1,566,026 +0.07(+0.99%)
Aug 24, 2018 7.261 7.406 7.189 7.325 1,126,543 +0.07(+1.00%)
Aug 23, 2018 7.352 7.443 7.198 7.252 774,816 -0.09(-1.24%)
Aug 22, 2018 7.334 7.397 7.307 7.343 665,274 +0.00(+0.00%)
Aug 21, 2018 7.352 7.506 7.325 7.343 1,023,387 -0.03(-0.37%)
Aug 20, 2018 7.379 7.479 7.225 7.370 1,367,513 +0.03(+0.37%)
Aug 17, 2018 7.370 7.452 7.279 7.343 791,940 -0.09(-1.22%)
Aug 16, 2018 7.370 7.597 7.361 7.434 782,768 +0.09(+1.24%)
Aug 15, 2018 7.406 7.479 7.261 7.343 537,692 -0.09(-1.22%)
Aug 14, 2018 7.379 7.538 7.366 7.434 648,183 +0.08(+1.11%)
Aug 13, 2018 7.243 7.429 7.116 7.352 1,174,870 +0.11(+1.50%)
Aug 10, 2018 7.325 7.366 7.225 7.243 760,430 -0.10(-1.36%)
Aug 09, 2018 7.361 7.479 7.316 7.343 1,296,365 -0.04(-0.49%)
Aug 08, 2018 7.415 7.470 7.334 7.379 969,695 +0.00(+0.00%)
Aug 07, 2018 7.352 7.543 7.307 7.379 1,118,705 +0.09(+1.25%)
Aug 06, 2018 7.388 7.514 7.162 7.288 2,280,428 -0.07(-0.98%)
Aug 03, 2018 7.288 7.591 7.279 7.361 1,372,384 +0.11(+1.50%)
Aug 02, 2018 7.198 7.284 6.963 7.252 1,985,289 -0.06(-0.87%)
Aug 01, 2018 7.876 7.958 7.171 7.316 5,092,421 -0.59(-7.44%)
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%)
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.