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 (%)
Dec 31, 2012 4.993 5.042 4.919 5.042 749,805 +0.11(+2.17%)
Dec 28, 2012 4.943 5.018 4.894 4.935 619,141 -0.02(-0.50%)
Dec 27, 2012 5.051 5.067 4.877 4.960 723,622 -0.07(-1.31%)
Dec 26, 2012 4.985 5.051 4.952 5.026 418,418 +0.05(+1.00%)
Dec 24, 2012 5.117 5.117 4.894 4.976 879,579 -0.15(-2.90%)
Dec 21, 2012 5.166 5.166 5.051 5.125 1,315,699 -0.07(-1.43%)
Dec 20, 2012 5.216 5.216 5.084 5.199 774,118 -0.02(-0.47%)
Dec 19, 2012 5.075 5.240 5.005 5.224 838,915 +0.14(+2.77%)
Dec 18, 2012 4.910 5.084 4.877 5.083 1,352,655 +0.16(+3.35%)
Dec 17, 2012 4.910 4.935 4.762 4.919 655,257 +0.05(+1.02%)
Dec 14, 2012 4.910 5.067 4.828 4.869 630,097 -0.05(-1.01%)
Dec 13, 2012 5.059 5.067 4.902 4.919 569,119 -0.12(-2.46%)
Dec 12, 2012 5.133 5.133 5.009 5.042 887,894 -0.07(-1.29%)
Dec 11, 2012 5.100 5.162 5.018 5.108 834,186 +0.03(+0.65%)
Dec 10, 2012 5.075 5.084 5.018 5.075 349,760 +0.01(+0.16%)
Dec 07, 2012 5.026 5.108 4.960 5.067 619,383 +0.05(+0.99%)
Dec 06, 2012 5.009 5.042 4.952 5.018 368,909 -0.02(-0.33%)
Dec 05, 2012 5.034 5.059 5.018 5.034 401,118 +0.01(+0.25%)
Dec 04, 2012 5.042 5.067 4.993 5.022 662,396 -0.02(-0.41%)
Nov 30, 2012 5.075 5.092 5.009 5.042 620,643 -0.02(-0.33%)
Nov 29, 2012 5.092 5.117 5.026 5.059 507,463 -0.01(-0.16%)
Nov 28, 2012 4.985 5.084 4.985 5.067 837,879 +0.03(+0.66%)
Nov 27, 2012 5.034 5.055 4.969 5.034 856,029 -0.02(-0.33%)
Nov 26, 2012 5.059 5.067 4.968 5.051 563,533 -0.02(-0.33%)
Nov 23, 2012 5.051 5.067 5.009 5.067 285,650 +0.04(+0.82%)
Nov 21, 2012 5.042 5.067 4.993 5.026 687,570 -0.01(-0.16%)
Nov 20, 2012 5.009 5.071 4.952 5.034 1,222,666 +0.00(+0.00%)
Nov 19, 2012 4.919 5.034 4.877 5.034 1,293,803 +0.15(+3.04%)
Nov 16, 2012 4.952 4.968 4.828 4.886 2,248,257 -0.08(-1.66%)
Nov 15, 2012 5.117 5.117 4.745 4.968 18,093,476 -0.18(-3.53%)
Nov 14, 2012 5.141 5.290 5.042 5.150 1,292,177 +0.12(+2.30%)
Nov 13, 2012 5.224 5.224 4.902 5.034 1,283,154 -0.07(-1.29%)
Nov 12, 2012 4.811 5.174 4.811 5.100 635,840 +0.14(+2.83%)
Nov 09, 2012 5.092 5.150 4.943 4.960 407,877 -0.17(-3.25%)
Nov 08, 2012 4.968 5.323 4.952 5.127 1,614,107 +0.41(+8.60%)
Nov 07, 2012 5.034 5.067 4.712 4.720 588,240 -0.38(-7.44%)
Nov 06, 2012 5.191 5.224 5.051 5.100 192,460 -0.01(-0.16%)
Nov 05, 2012 5.100 5.174 5.034 5.108 207,748 +0.02(+0.49%)
Nov 02, 2012 5.290 5.331 5.059 5.084 464,302 -0.21(-3.90%)
Nov 01, 2012 5.306 5.339 5.224 5.290 312,644 -0.02(-0.30%)
Oct 31, 2012 5.290 5.364 5.199 5.306 324,682 +0.01(+0.15%)
Oct 26, 2012 5.298 5.298 5.298 5.298 405,327 +0.10(+1.90%)
Oct 25, 2012 5.232 5.579 5.084 5.199 304,970 -0.01(-0.16%)
Oct 24, 2012 5.331 5.339 5.183 5.207 239,750 -0.12(-2.17%)
Oct 23, 2012 5.323 5.364 5.199 5.323 345,026 -0.50(-8.51%)
Oct 19, 2012 5.983 6.000 5.785 5.818 524,349 -0.18(-3.03%)
Oct 18, 2012 6.016 6.033 5.942 6.000 625,206 +0.00(+0.00%)
Oct 17, 2012 6.000 6.033 5.950 6.000 312,394 +0.02(+0.41%)
Oct 16, 2012 6.000 6.057 5.892 5.975 319,498 +0.02(+0.42%)
Oct 15, 2012 5.876 5.967 5.876 5.950 664,338 +0.08(+1.41%)
Oct 12, 2012 5.892 6.016 5.851 5.867 563,409 -0.00(-0.00%)
Oct 11, 2012 5.719 5.917 5.694 5.868 719,463 +0.17(+2.89%)
Oct 10, 2012 5.488 5.719 5.455 5.703 277,493 +0.21(+3.91%)
Oct 09, 2012 5.587 5.612 5.455 5.488 226,175 -0.07(-1.34%)
Oct 08, 2012 5.678 5.678 5.529 5.562 306,686 -0.12(-2.18%)
Oct 05, 2012 5.471 5.744 5.455 5.686 1,355,810 +0.45(+8.50%)
Oct 04, 2012 5.265 5.356 5.216 5.240 293,264 +0.00(+0.00%)
Oct 03, 2012 5.372 5.372 5.166 5.240 341,367 -0.12(-2.31%)
Oct 02, 2012 5.480 5.554 5.323 5.364 263,754 -0.05(-0.91%)
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.