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, 2020 5.135 5.135 5.135 1,597,928 +0.02(+0.47%)
Dec 30, 2020 5.125 5.138 5.010 5.111 1,597,928 +0.01(+0.28%)
Dec 29, 2020 5.202 5.202 5.058 5.096 476,874 -0.05(-0.93%)
Dec 28, 2020 5.327 5.375 5.106 5.144 672,247 -0.13(-2.55%)
Dec 24, 2020 5.317 5.317 5.173 5.279 420,116 -0.01(-0.18%)
Dec 23, 2020 5.144 5.346 5.125 5.288 1,406,418 +0.12(+2.42%)
Dec 22, 2020 5.211 5.365 5.144 5.163 1,315,111 +0.02(+0.37%)
Dec 21, 2020 4.779 5.365 4.779 5.144 2,986,223 +0.26(+5.30%)
Dec 18, 2020 4.856 5.000 4.796 4.885 3,540,672 +0.06(+1.19%)
Dec 17, 2020 4.684 4.837 4.621 4.827 1,243,126 +0.17(+3.71%)
Dec 16, 2020 4.616 4.703 4.588 4.655 612,797 -0.02(-0.41%)
Dec 15, 2020 4.520 4.741 4.520 4.674 544,164 +0.18(+4.06%)
Dec 14, 2020 4.779 4.808 4.472 4.492 1,374,314 -0.24(-5.07%)
Dec 11, 2020 4.779 4.837 4.645 4.731 658,933 -0.11(-2.18%)
Dec 10, 2020 4.779 4.866 4.779 4.837 993,647 -0.01(-0.20%)
Dec 09, 2020 4.866 4.904 4.775 4.847 654,525 +0.04(+0.90%)
Dec 08, 2020 4.818 4.890 4.779 4.803 986,588 -0.05(-1.09%)
Dec 07, 2020 4.866 4.899 4.779 4.856 815,163 -0.05(-0.98%)
Dec 04, 2020 4.933 4.933 4.765 4.904 1,385,802 -0.02(-0.49%)
Dec 03, 2020 4.482 5.048 4.468 4.928 3,051,351 +0.63(+14.62%)
Dec 02, 2020 4.146 4.396 4.098 4.300 638,251 +0.14(+3.46%)
Dec 01, 2020 4.165 4.223 4.127 4.156 1,097,206 +0.05(+1.17%)
Nov 30, 2020 4.194 4.199 4.079 4.108 811,441 -0.09(-2.06%)
Nov 27, 2020 4.060 4.204 4.021 4.194 498,993 +0.12(+2.82%)
Nov 25, 2020 4.040 4.175 3.983 4.079 581,724 -0.01(-0.23%)
Nov 24, 2020 4.127 4.194 4.012 4.088 1,435,943 +0.07(+1.67%)
Nov 23, 2020 4.088 4.184 3.973 4.021 623,087 -0.05(-1.18%)
Nov 20, 2020 3.801 4.079 3.762 4.069 1,139,587 +0.23(+6.00%)
Nov 19, 2020 4.031 4.060 3.829 3.839 793,330 -0.23(-5.66%)
Nov 18, 2020 4.031 4.256 3.973 4.069 807,984 +0.06(+1.44%)
Nov 17, 2020 3.887 4.079 3.858 4.012 901,624 +0.09(+2.20%)
Nov 16, 2020 3.839 4.012 3.781 3.925 858,578 +0.18(+4.87%)
Nov 13, 2020 3.589 3.781 3.580 3.743 397,923 +0.22(+6.12%)
Nov 12, 2020 3.647 3.647 3.455 3.527 853,799 -0.10(-2.78%)
Nov 11, 2020 3.906 3.916 3.618 3.628 700,155 -0.23(-5.97%)
Nov 10, 2020 3.964 4.069 3.829 3.858 1,393,787 -0.05(-1.23%)
Nov 09, 2020 3.839 4.223 3.820 3.906 1,116,636 +0.32(+8.82%)
Nov 06, 2020 3.666 3.675 3.566 3.589 307,322 -0.09(-2.33%)
Nov 05, 2020 3.580 3.737 3.466 3.675 398,227 +0.09(+2.39%)
Nov 04, 2020 3.551 3.718 3.551 3.589 684,979 -0.06(-1.57%)
Nov 03, 2020 3.599 3.675 3.532 3.647 759,929 +0.13(+3.79%)
Nov 02, 2020 3.532 3.537 3.380 3.513 700,004 +0.05(+1.37%)
Oct 30, 2020 3.456 3.523 3.247 3.466 974,271 +0.05(+1.39%)
Oct 29, 2020 3.342 3.428 3.247 3.418 515,594 +0.07(+1.99%)
Oct 28, 2020 3.428 3.437 3.289 3.351 974,489 -0.17(-4.86%)
Oct 27, 2020 3.627 3.651 3.508 3.523 625,737 -0.13(-3.52%)
Oct 26, 2020 3.704 3.780 3.551 3.651 419,050 -0.12(-3.16%)
Oct 23, 2020 3.751 3.799 3.704 3.770 281,484 +0.06(+1.54%)
Oct 22, 2020 3.580 3.761 3.547 3.713 616,842 +0.14(+4.00%)
Oct 21, 2020 3.751 3.751 3.561 3.570 558,701 -0.18(-4.82%)
Oct 20, 2020 3.818 3.861 3.718 3.751 411,596 -0.02(-0.50%)
Oct 19, 2020 3.980 4.027 3.761 3.770 889,578 -0.19(-4.81%)
Oct 16, 2020 3.808 3.989 3.761 3.961 1,138,646 +0.13(+3.48%)
Oct 15, 2020 3.570 3.827 3.570 3.827 706,039 +0.20(+5.51%)
Oct 14, 2020 3.799 3.846 3.627 3.627 596,103 -0.15(-4.03%)
Oct 13, 2020 3.799 3.842 3.677 3.780 639,627 -0.03(-0.75%)
Oct 12, 2020 3.780 3.889 3.694 3.808 870,696 +0.03(+0.76%)
Oct 09, 2020 3.647 3.789 3.647 3.780 662,223 -0.02(-0.50%)
Oct 08, 2020 3.627 3.827 3.542 3.799 1,156,795 +0.24(+6.68%)
Oct 07, 2020 3.551 3.618 3.432 3.561 1,176,677 +0.08(+2.19%)
Oct 06, 2020 3.332 3.570 3.256 3.485 1,472,118 +0.19(+5.78%)
Oct 05, 2020 3.170 3.370 3.170 3.294 667,876 +0.14(+4.53%)
Oct 02, 2020 3.028 3.228 2.999 3.151 2,292,416 +0.06(+1.85%)
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.