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 (%)
Sep 30, 2020 3.123 3.170 3.028 3.047 855,245 -0.04(-1.23%)
Sep 29, 2020 3.066 3.123 3.042 3.085 623,850 +0.00(+0.00%)
Sep 28, 2020 3.047 3.228 3.037 3.085 747,841 +0.10(+3.18%)
Sep 25, 2020 2.932 2.999 2.913 2.990 802,860 +0.02(+0.64%)
Sep 24, 2020 2.961 3.066 2.928 2.971 530,299 +0.03(+0.97%)
Sep 23, 2020 3.037 3.066 2.923 2.942 1,007,409 -0.10(-3.13%)
Sep 22, 2020 3.104 3.132 3.018 3.037 732,199 -0.06(-1.85%)
Sep 21, 2020 3.180 3.223 2.990 3.094 866,336 -0.17(-5.25%)
Sep 18, 2020 3.266 3.285 3.156 3.266 4,066,712 +0.05(+1.48%)
Sep 17, 2020 3.151 3.237 3.125 3.218 740,661 +0.00(+0.00%)
Sep 16, 2020 3.056 3.285 3.037 3.218 1,109,196 +0.17(+5.62%)
Sep 15, 2020 3.132 3.133 2.999 3.047 2,163,995 -0.05(-1.69%)
Sep 14, 2020 3.180 3.190 3.066 3.099 2,412,548 -0.01(-0.46%)
Sep 11, 2020 3.218 3.275 3.104 3.113 1,423,701 -0.10(-2.97%)
Sep 10, 2020 3.370 3.409 3.199 3.209 1,044,260 -0.15(-4.53%)
Sep 09, 2020 3.456 3.456 3.236 3.361 2,438,644 -0.05(-1.40%)
Sep 08, 2020 3.504 3.551 3.323 3.409 1,025,389 -0.06(-1.65%)
Sep 04, 2020 3.599 3.618 3.447 3.466 487,135 -0.03(-0.82%)
Sep 03, 2020 3.599 3.627 3.466 3.494 617,130 -0.10(-2.65%)
Sep 02, 2020 3.608 3.627 3.508 3.589 576,794 +0.01(+0.27%)
Sep 01, 2020 3.532 3.589 3.504 3.580 433,954 +0.02(+0.53%)
Aug 31, 2020 3.675 3.675 3.513 3.561 786,497 -0.12(-3.23%)
Aug 28, 2020 3.627 3.699 3.542 3.680 900,749 +0.10(+2.79%)
Aug 27, 2020 3.627 3.737 3.570 3.580 584,543 -0.02(-0.53%)
Aug 26, 2020 3.675 3.685 3.542 3.599 565,882 -0.07(-1.82%)
Aug 25, 2020 3.723 3.723 3.585 3.666 474,385 -0.02(-0.52%)
Aug 24, 2020 3.580 3.723 3.570 3.685 443,953 +0.12(+3.48%)
Aug 21, 2020 3.599 3.618 3.504 3.561 628,928 -0.04(-1.06%)
Aug 20, 2020 3.647 3.685 3.580 3.599 492,512 -0.09(-2.33%)
Aug 19, 2020 3.694 3.713 3.632 3.685 539,239 +0.00(+0.00%)
Aug 18, 2020 3.608 3.742 3.513 3.685 557,802 +0.07(+1.84%)
Aug 17, 2020 3.732 3.732 3.589 3.618 447,339 -0.11(-3.06%)
Aug 14, 2020 3.770 3.808 3.689 3.732 363,934 -0.07(-1.75%)
Aug 13, 2020 3.866 3.961 3.775 3.799 808,362 -0.10(-2.68%)
Aug 12, 2020 4.084 4.142 3.866 3.904 745,579 -0.13(-3.30%)
Aug 11, 2020 4.075 4.280 3.989 4.037 2,494,770 +0.00(+0.00%)
Aug 10, 2020 4.065 4.103 3.966 4.037 1,357,070 -0.02(-0.47%)
Aug 07, 2020 3.583 4.094 3.578 4.056 2,039,651 +0.44(+12.30%)
Aug 06, 2020 3.498 3.632 3.498 3.611 615,149 +0.08(+2.14%)
Aug 05, 2020 3.328 3.545 3.281 3.536 677,402 +0.24(+7.16%)
Aug 04, 2020 3.299 3.361 3.143 3.299 1,404,098 +0.02(+0.58%)
Aug 03, 2020 3.403 3.441 3.195 3.281 865,341 -0.12(-3.61%)
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%)
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.