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 (%)
Jan 31, 2017 8.959 9.002 8.763 8.959 2,377,037 -0.08(-0.87%)
Jan 30, 2017 8.794 9.107 8.654 9.037 2,487,792 +0.13(+1.46%)
Jan 27, 2017 9.072 9.133 8.889 8.907 1,683,347 -0.18(-2.01%)
Jan 26, 2017 9.420 9.488 9.046 9.089 1,677,136 -0.33(-3.51%)
Jan 25, 2017 9.368 9.455 9.220 9.420 3,196,793 +0.22(+2.36%)
Jan 24, 2017 9.028 9.298 8.941 9.202 2,086,749 +0.26(+2.92%)
Jan 23, 2017 9.185 9.281 8.881 8.941 2,918,744 -0.31(-3.38%)
Jan 20, 2017 9.368 9.420 9.211 9.255 1,759,836 -0.08(-0.84%)
Jan 19, 2017 9.463 9.602 9.246 9.333 1,937,306 -0.10(-1.01%)
Jan 18, 2017 9.411 9.463 9.202 9.428 1,633,942 +0.03(+0.37%)
Jan 17, 2017 9.950 9.976 9.368 9.394 2,050,643 -0.50(-5.10%)
Jan 13, 2017 9.898 9.898 9.898 0 +0.10(+0.98%)
Jan 12, 2017 9.829 9.889 9.542 9.803 1,873,534 -0.10(-1.05%)
Jan 11, 2017 9.863 10.03 9.689 9.907 1,784,906 +0.10(+1.06%)
Jan 10, 2017 9.803 10.04 9.724 9.803 1,952,425 +0.10(+0.99%)
Jan 09, 2017 10.01 10.07 9.698 9.707 1,700,084 -0.37(-3.71%)
Jan 06, 2017 10.36 10.37 10.07 10.08 1,592,785 -0.21(-2.03%)
Jan 05, 2017 10.61 10.65 10.26 10.29 3,240,373 -0.36(-3.35%)
Jan 04, 2017 10.27 10.72 10.24 10.65 2,674,578 +0.30(+2.94%)
Jan 03, 2017 9.907 10.35 9.794 10.34 2,914,142 +0.65(+6.73%)
Dec 30, 2016 9.689 9.689 9.689 0 -0.12(-1.24%)
Dec 29, 2016 9.889 10.05 9.750 9.811 1,448,658 -0.17(-1.74%)
Dec 28, 2016 10.32 10.41 9.968 9.985 1,385,898 -0.19(-1.88%)
Dec 27, 2016 9.959 10.32 9.959 10.18 2,426,102 +0.20(+2.01%)
Dec 23, 2016 9.976 9.976 9.976 0 -0.03(-0.35%)
Dec 22, 2016 10.44 10.44 9.946 10.01 2,515,496 -0.46(-4.40%)
Dec 21, 2016 10.59 10.70 10.43 10.47 2,102,543 -0.14(-1.31%)
Dec 20, 2016 10.56 10.62 10.32 10.61 2,233,432 +0.05(+0.49%)
Dec 19, 2016 10.51 10.72 10.34 10.56 2,178,338 +0.12(+1.17%)
Dec 16, 2016 10.74 10.85 10.39 10.44 6,544,561 -0.37(-3.46%)
Dec 15, 2016 10.89 11.25 10.74 10.81 3,413,577 -0.02(-0.16%)
Dec 14, 2016 10.77 10.88 10.61 10.83 3,904,248 +0.03(+0.32%)
Dec 13, 2016 10.87 10.92 10.62 10.79 2,641,371 +0.04(+0.40%)
Dec 12, 2016 11.26 11.26 10.68 10.75 4,651,125 -0.40(-3.59%)
Dec 09, 2016 11.39 11.59 11.12 11.15 4,207,168 -0.10(-0.93%)
Dec 08, 2016 10.79 11.28 10.69 11.26 4,179,839 +0.46(+4.27%)
Dec 07, 2016 10.22 10.84 10.12 10.79 3,942,474 +0.62(+6.07%)
Dec 06, 2016 9.724 10.18 9.625 10.18 3,266,753 +0.43(+4.37%)
Dec 05, 2016 9.863 10.00 9.663 9.750 2,513,099 +0.02(+0.18%)
Dec 02, 2016 9.942 10.06 9.585 9.733 2,375,796 -0.19(-1.93%)
Dec 01, 2016 9.655 10.11 9.615 9.924 4,255,410 +0.30(+3.16%)
Nov 30, 2016 9.568 9.733 9.465 9.620 2,061,054 +0.20(+2.12%)
Nov 29, 2016 9.394 9.620 9.285 9.420 2,450,455 +0.03(+0.28%)
Nov 28, 2016 9.515 9.724 9.359 9.394 3,380,830 -0.19(-2.00%)
Nov 25, 2016 9.768 9.872 9.542 9.585 1,743,945 -0.18(-1.87%)
Nov 23, 2016 9.768 9.768 9.768 0 +0.57(+6.24%)
Nov 22, 2016 8.898 9.237 8.889 9.194 3,078,730 +0.31(+3.53%)
Nov 21, 2016 8.741 8.915 8.650 8.881 2,298,599 +0.32(+3.76%)
Nov 18, 2016 8.272 8.611 8.272 8.559 2,403,709 +0.29(+3.47%)
Nov 17, 2016 8.176 8.306 8.080 8.272 2,212,026 +0.09(+1.06%)
Nov 16, 2016 8.115 8.263 8.054 8.185 1,221,278 -0.10(-1.16%)
Nov 15, 2016 8.167 8.306 8.019 8.280 1,640,015 +0.11(+1.38%)
Nov 14, 2016 7.915 8.324 7.915 8.167 2,616,373 +0.24(+3.07%)
Nov 11, 2016 8.089 8.237 7.811 7.924 3,161,365 -0.25(-3.09%)
Nov 10, 2016 8.054 8.376 7.959 8.176 4,331,934 +0.30(+3.75%)
Nov 09, 2016 6.958 7.937 6.958 7.880 5,640,214 +0.60(+8.24%)
Nov 08, 2016 7.315 7.432 6.958 7.280 2,864,116 -0.03(-0.36%)
Nov 07, 2016 7.480 7.593 7.280 7.306 3,062,250 +0.09(+1.20%)
Nov 04, 2016 7.099 7.280 7.025 7.219 3,178,396 +0.08(+1.09%)
Nov 03, 2016 7.159 7.245 7.081 7.142 1,587,668 -0.03(-0.36%)
Nov 02, 2016 7.254 7.323 7.094 7.168 3,006,415 -0.29(-3.93%)
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.