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 (%)
Nov 04, 2022 5.220 0 -0.08(-1.50%)
Nov 03, 2022 5.200 5.374 5.180 5.300 1,110,211 +0.04(+0.76%)
Nov 02, 2022 5.419 5.439 5.230 5.260 1,503,729 -0.19(-3.47%)
Nov 01, 2022 5.518 5.593 5.449 5.449 1,642,944 +0.05(+0.92%)
Oct 31, 2022 5.369 5.558 5.305 5.399 1,580,455 +0.03(+0.56%)
Oct 28, 2022 5.220 5.369 5.190 5.369 1,482,441 +0.05(+0.93%)
Oct 27, 2022 5.300 5.379 5.215 5.319 950,762 +0.08(+1.52%)
Oct 26, 2022 5.210 5.309 5.170 5.240 934,735 +0.04(+0.76%)
Oct 25, 2022 5.071 5.210 5.031 5.200 565,519 +0.16(+3.16%)
Oct 24, 2022 4.991 5.061 4.961 5.041 653,192 +0.07(+1.40%)
Oct 21, 2022 4.922 4.981 4.862 4.971 428,454 +0.08(+1.63%)
Oct 20, 2022 4.892 4.991 4.852 4.892 606,955 -0.04(-0.81%)
Oct 19, 2022 4.892 4.952 4.862 4.932 555,723 +0.00(+0.00%)
Oct 18, 2022 4.892 4.976 4.872 4.932 919,095 +0.07(+1.43%)
Oct 17, 2022 4.842 4.907 4.802 4.862 456,780 +0.09(+1.88%)
Oct 14, 2022 4.802 4.907 4.753 4.773 766,735 -0.06(-1.23%)
Oct 13, 2022 4.613 4.867 4.579 4.832 612,186 +0.14(+2.97%)
Oct 12, 2022 4.643 4.723 4.574 4.693 1,051,416 +0.04(+0.85%)
Oct 11, 2022 4.643 4.742 4.613 4.653 631,659 -0.10(-2.09%)
Oct 10, 2022 4.753 4.817 4.713 4.753 524,796 +0.00(+0.00%)
Oct 07, 2022 4.892 4.892 4.703 4.753 465,809 -0.17(-3.43%)
Oct 06, 2022 4.892 4.952 4.872 4.922 500,307 +0.02(+0.41%)
Oct 05, 2022 4.912 4.952 4.822 4.902 339,390 -0.07(-1.40%)
Oct 04, 2022 4.842 5.031 4.832 4.971 993,173 +0.22(+4.60%)
Oct 03, 2022 4.673 4.773 4.584 4.753 866,539 +0.10(+2.14%)
Sep 30, 2022 4.723 4.797 4.648 4.653 1,024,513 -0.09(-1.89%)
Sep 29, 2022 4.763 4.783 4.673 4.743 916,079 -0.10(-2.05%)
Sep 28, 2022 4.773 4.892 4.723 4.842 886,700 +0.10(+2.10%)
Sep 27, 2022 4.703 4.857 4.703 4.743 1,838,809 +0.05(+1.06%)
Sep 26, 2022 4.703 4.807 4.683 4.693 930,269 -0.04(-0.84%)
Sep 23, 2022 4.773 4.778 4.693 4.733 933,174 -0.07(-1.45%)
Sep 22, 2022 4.852 4.902 4.783 4.802 947,029 -0.06(-1.23%)
Sep 21, 2022 4.852 4.986 4.852 4.862 717,223 -0.01(-0.20%)
Sep 20, 2022 4.922 4.979 4.862 4.872 1,730,256 -0.09(-1.80%)
Sep 19, 2022 4.932 5.001 4.912 4.961 695,658 +0.02(+0.40%)
Sep 16, 2022 4.902 4.961 4.852 4.942 1,027,215 +0.00(+0.00%)
Sep 15, 2022 4.991 5.071 4.922 4.942 428,816 -0.07(-1.39%)
Sep 14, 2022 5.051 5.076 4.981 5.011 513,552 -0.06(-1.18%)
Sep 13, 2022 5.131 5.175 5.041 5.071 645,130 -0.16(-3.04%)
Sep 12, 2022 5.260 5.290 5.205 5.230 606,888 -0.03(-0.57%)
Sep 09, 2022 5.250 5.314 5.240 5.260 514,066 +0.03(+0.57%)
Sep 08, 2022 5.210 5.270 5.160 5.230 571,134 -0.02(-0.38%)
Sep 07, 2022 5.131 5.250 5.101 5.250 642,979 +0.13(+2.52%)
Sep 06, 2022 5.021 5.140 4.991 5.121 1,675,816 +0.09(+1.78%)
Sep 02, 2022 5.081 5.165 4.991 5.031 667,346 -0.01(-0.20%)
Sep 01, 2022 4.952 5.061 4.922 5.041 1,215,888 +0.06(+1.20%)
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%)
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%)
May 02, 2022 5.771 5.821 5.412 5.545 1,654,415 -0.19(-3.26%)
Apr 29, 2022 5.929 5.988 5.653 5.732 1,214,462 -0.27(-4.43%)
Apr 28, 2022 5.968 6.027 5.830 5.997 689,012 +0.08(+1.33%)
Apr 27, 2022 5.840 5.978 5.821 5.919 1,325,280 +0.07(+1.18%)
Apr 26, 2022 6.037 6.056 5.850 5.850 1,101,673 -0.24(-3.88%)
Apr 25, 2022 6.027 6.086 5.939 6.086 1,716,472 +0.02(+0.32%)
Apr 22, 2022 6.135 6.214 6.047 6.066 1,341,815 -0.08(-1.28%)
Apr 21, 2022 6.224 6.302 6.120 6.145 1,079,695 -0.03(-0.48%)
Apr 20, 2022 6.233 6.264 6.155 6.174 1,380,553 -0.01(-0.16%)
Apr 19, 2022 6.076 6.194 5.997 6.184 849,348 +0.15(+2.44%)
Apr 18, 2022 5.978 6.091 5.943 6.037 840,618 +0.03(+0.49%)
Apr 14, 2022 6.017 6.115 5.997 6.007 818,938 +0.02(+0.33%)
Apr 13, 2022 5.850 6.042 5.835 5.988 1,511,947 +0.14(+2.35%)
Apr 12, 2022 5.830 5.939 5.801 5.850 1,032,091 +0.05(+0.85%)
Apr 11, 2022 5.703 5.816 5.673 5.801 1,111,981 +0.08(+1.37%)
Apr 08, 2022 5.732 5.840 5.693 5.722 1,137,147 -0.03(-0.51%)
Apr 07, 2022 5.909 5.909 5.678 5.752 1,252,664 -0.20(-3.31%)
Apr 06, 2022 5.811 5.988 5.791 5.948 1,784,820 +0.15(+2.54%)
Apr 05, 2022 5.781 5.821 5.703 5.801 1,622,666 +0.04(+0.68%)
Apr 04, 2022 5.732 5.806 5.698 5.762 751,734 -0.01(-0.17%)
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.