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 (%)
Jul 31, 2020 3.309 3.441 3.271 3.403 1,304,729 +0.05(+1.41%)
Jul 30, 2020 3.290 3.422 3.271 3.356 851,516 -0.01(-0.28%)
Jul 29, 2020 3.309 3.394 3.271 3.366 569,921 +0.08(+2.30%)
Jul 28, 2020 3.356 3.385 3.290 3.290 515,190 -0.11(-3.33%)
Jul 27, 2020 3.375 3.432 3.310 3.403 375,854 +0.01(+0.28%)
Jul 24, 2020 3.479 3.479 3.375 3.394 739,047 -0.08(-2.18%)
Jul 23, 2020 3.479 3.517 3.375 3.470 839,042 -0.04(-1.08%)
Jul 22, 2020 3.375 3.640 3.366 3.507 891,059 +0.10(+3.06%)
Jul 21, 2020 3.432 3.451 3.366 3.403 642,667 +0.04(+1.12%)
Jul 20, 2020 3.498 3.498 3.366 3.366 409,677 -0.14(-4.04%)
Jul 17, 2020 3.498 3.602 3.470 3.507 688,804 -0.02(-0.54%)
Jul 16, 2020 3.489 3.559 3.394 3.526 570,929 -0.01(-0.27%)
Jul 15, 2020 3.299 3.564 3.252 3.536 1,299,390 +0.36(+11.31%)
Jul 14, 2020 3.262 3.262 3.110 3.177 1,320,530 -0.06(-1.75%)
Jul 13, 2020 3.318 3.318 3.195 3.233 758,471 -0.06(-1.72%)
Jul 10, 2020 3.177 3.318 3.177 3.290 599,742 +0.08(+2.35%)
Jul 09, 2020 3.422 3.422 3.186 3.214 737,310 -0.24(-6.85%)
Jul 08, 2020 3.545 3.621 3.422 3.451 794,875 -0.09(-2.41%)
Jul 07, 2020 3.593 3.611 3.507 3.536 1,150,710 -0.09(-2.60%)
Jul 06, 2020 3.347 3.697 3.309 3.630 1,833,663 +0.39(+11.95%)
Jul 02, 2020 3.394 3.474 3.233 3.243 745,605 -0.01(-0.29%)
Jul 01, 2020 3.281 3.323 3.210 3.252 749,350 -0.03(-0.86%)
Jun 30, 2020 3.186 3.318 3.186 3.281 618,451 +0.08(+2.36%)
Jun 29, 2020 3.073 3.247 3.063 3.205 969,234 +0.19(+6.27%)
Jun 26, 2020 3.148 3.186 2.959 3.016 3,914,083 -0.18(-5.62%)
Jun 25, 2020 3.082 3.205 3.082 3.195 595,721 +0.09(+2.89%)
Jun 24, 2020 3.195 3.205 3.073 3.106 1,006,564 -0.14(-4.37%)
Jun 23, 2020 3.252 3.380 3.214 3.247 813,681 +0.06(+1.78%)
Jun 22, 2020 3.366 3.413 3.143 3.191 876,700 -0.22(-6.51%)
Jun 19, 2020 3.517 3.564 3.356 3.413 1,738,088 -0.06(-1.63%)
Jun 18, 2020 3.394 3.479 3.328 3.470 1,421,843 +0.05(+1.38%)
Jun 17, 2020 3.517 3.526 3.366 3.422 1,002,717 -0.10(-2.82%)
Jun 16, 2020 3.498 3.564 3.375 3.522 1,257,881 +0.22(+6.73%)
Jun 15, 2020 3.082 3.318 3.082 3.299 830,312 +0.06(+1.75%)
Jun 12, 2020 3.082 3.299 3.035 3.243 1,517,548 +0.31(+10.65%)
Jun 11, 2020 3.356 3.422 2.921 2.931 1,554,584 -0.61(-17.33%)
Jun 10, 2020 3.498 3.791 3.479 3.545 9,273,900 +0.05(+1.35%)
Jun 09, 2020 3.489 3.545 3.413 3.498 506,418 -0.07(-1.86%)
Jun 08, 2020 3.545 3.640 3.531 3.564 661,448 +0.10(+3.01%)
Jun 05, 2020 3.574 3.630 3.432 3.460 1,032,360 +0.11(+3.39%)
Jun 04, 2020 3.309 3.403 3.243 3.347 851,348 +0.02(+0.57%)
Jun 03, 2020 3.299 3.607 3.262 3.328 2,102,736 +0.11(+3.53%)
Jun 02, 2020 2.987 3.290 2.987 3.214 2,099,489 +0.29(+9.85%)
Jun 01, 2020 2.827 3.054 2.813 2.926 1,625,275 +0.10(+3.51%)
May 29, 2020 2.713 2.865 2.647 2.827 1,088,420 +0.10(+3.82%)
May 28, 2020 2.940 2.940 2.713 2.723 1,285,665 -0.17(-5.88%)
May 27, 2020 2.798 2.950 2.680 2.893 2,343,477 +0.20(+7.37%)
May 26, 2020 2.751 2.817 2.685 2.694 767,803 +0.07(+2.52%)
May 22, 2020 2.723 2.770 2.562 2.628 276,706 -0.06(-2.28%)
May 21, 2020 2.685 2.728 2.638 2.690 452,285 +0.00(+0.18%)
May 20, 2020 2.694 2.751 2.666 2.685 865,698 +0.03(+1.07%)
May 19, 2020 2.713 2.780 2.619 2.657 707,331 -0.06(-2.09%)
May 18, 2020 2.600 2.742 2.590 2.713 1,420,574 +0.26(+10.38%)
May 15, 2020 2.505 2.524 2.449 2.458 463,927 -0.04(-1.51%)
May 14, 2020 2.411 2.515 2.345 2.496 591,147 +0.01(+0.38%)
May 13, 2020 2.600 2.661 2.458 2.486 557,569 -0.15(-5.73%)
May 12, 2020 2.789 2.808 2.638 2.638 859,373 -0.15(-5.26%)
May 11, 2020 2.826 2.836 2.714 2.784 558,237 -0.10(-3.41%)
May 08, 2020 2.882 2.911 2.817 2.882 557,981 +0.09(+3.36%)
May 07, 2020 2.751 2.836 2.733 2.789 669,428 +0.07(+2.41%)
May 06, 2020 2.733 2.808 2.606 2.723 638,847 +0.00(+0.00%)
May 05, 2020 2.892 3.051 2.705 2.723 847,397 -0.09(-3.32%)
May 04, 2020 2.770 2.901 2.686 2.817 542,229 -0.04(-1.31%)
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.