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, 2021 5.985 6.025 5.937 5.985 400,238 +0.00(+0.00%)
Dec 30, 2021 5.946 6.044 5.927 5.985 1,058,077 +0.02(+0.33%)
Dec 29, 2021 5.985 6.029 5.937 5.966 375,644 -0.02(-0.33%)
Dec 28, 2021 6.025 6.064 5.981 5.985 367,410 -0.04(-0.65%)
Dec 27, 2021 5.976 6.034 5.917 6.025 538,291 +0.07(+1.15%)
Dec 23, 2021 5.946 5.995 5.897 5.956 415,584 +0.06(+1.00%)
Dec 22, 2021 5.819 5.902 5.770 5.897 404,307 +0.07(+1.17%)
Dec 21, 2021 5.780 5.937 5.780 5.829 677,872 +0.11(+1.88%)
Dec 20, 2021 5.682 5.770 5.583 5.721 1,131,373 -0.07(-1.18%)
Dec 17, 2021 6.015 6.039 5.682 5.790 4,561,364 -0.21(-3.43%)
Dec 16, 2021 6.191 6.240 5.956 5.995 776,742 -0.08(-1.29%)
Dec 15, 2021 6.044 6.113 5.917 6.073 1,000,134 +0.05(+0.81%)
Dec 14, 2021 6.034 6.132 6.015 6.025 798,008 -0.06(-0.96%)
Dec 13, 2021 6.210 6.220 6.029 6.083 526,853 -0.16(-2.51%)
Dec 10, 2021 6.250 6.289 6.137 6.240 637,339 +0.06(+0.95%)
Dec 09, 2021 6.210 6.220 6.122 6.181 397,535 -0.07(-1.10%)
Dec 08, 2021 6.250 6.289 6.142 6.250 305,464 +0.08(+1.27%)
Dec 07, 2021 6.181 6.289 6.142 6.171 420,855 +0.10(+1.61%)
Dec 06, 2021 6.034 6.083 5.902 6.073 626,375 +0.16(+2.64%)
Dec 03, 2021 6.093 6.132 5.849 5.917 4,173,843 -0.18(-2.89%)
Dec 02, 2021 5.868 6.113 5.819 6.093 563,419 +0.23(+4.01%)
Dec 01, 2021 6.142 6.269 5.849 5.858 937,012 -0.15(-2.44%)
Nov 30, 2021 6.054 6.142 5.868 6.005 1,752,361 -0.14(-2.23%)
Nov 29, 2021 6.250 6.502 6.059 6.142 734,703 +0.05(+0.80%)
Nov 26, 2021 6.161 6.201 5.946 6.093 666,173 -0.30(-4.74%)
Nov 24, 2021 6.396 6.435 6.328 6.396 316,132 -0.03(-0.45%)
Nov 23, 2021 6.445 6.465 6.323 6.425 463,049 +0.02(+0.30%)
Nov 22, 2021 6.416 6.494 6.347 6.406 1,422,808 +0.05(+0.77%)
Nov 19, 2021 6.465 6.514 6.347 6.357 978,286 -0.19(-2.84%)
Nov 18, 2021 6.611 6.553 6.484 6.543 721,920 -0.03(-0.45%)
Nov 17, 2021 6.660 6.670 6.489 6.572 590,683 -0.14(-2.04%)
Nov 16, 2021 6.650 6.729 6.564 6.709 590,516 +0.02(+0.29%)
Nov 15, 2021 6.758 6.768 6.670 6.690 674,694 -0.02(-0.29%)
Nov 12, 2021 6.631 6.739 6.602 6.709 763,465 +0.13(+1.93%)
Nov 11, 2021 6.445 6.641 6.416 6.582 747,866 +0.15(+2.28%)
Nov 10, 2021 6.484 6.406 6.435 543,604 -0.10(-1.50%)
Nov 09, 2021 6.582 6.631 6.504 6.533 1,125,999 -0.08(-1.18%)
Nov 08, 2021 6.572 6.631 6.514 6.611 618,186 +0.07(+1.04%)
Nov 05, 2021 6.650 6.738 6.514 6.543 1,274,496 -0.03(-0.44%)
Nov 04, 2021 6.563 6.592 6.490 6.572 878,683 +0.04(+0.60%)
Nov 03, 2021 6.426 6.553 6.426 6.533 1,096,056 +0.09(+1.36%)
Nov 02, 2021 6.426 6.504 6.310 6.446 888,672 +0.06(+0.91%)
Nov 01, 2021 6.300 6.582 6.222 6.387 1,086,620 +0.17(+2.66%)
Oct 29, 2021 6.086 6.358 6.222 1,214,112 +0.24(+4.07%)
Oct 28, 2021 5.871 5.988 5.862 5.978 1,348,867 +0.15(+2.50%)
Oct 27, 2021 5.949 6.056 5.832 5.832 558,864 -0.25(-4.16%)
Oct 26, 2021 6.095 6.086 827,513 +0.03(+0.48%)
Oct 25, 2021 5.842 6.081 5.813 6.056 803,004 +0.24(+4.19%)
Oct 22, 2021 5.764 5.823 5.735 5.813 1,043,468 +0.05(+0.84%)
Oct 21, 2021 5.793 5.832 5.706 5.764 667,641 -0.01(-0.17%)
Oct 20, 2021 5.716 5.784 5.667 5.774 560,692 +0.06(+1.02%)
Oct 19, 2021 5.696 5.725 5.643 5.716 484,309 +0.08(+1.38%)
Oct 18, 2021 5.511 5.667 5.482 5.638 498,593 +0.08(+1.40%)
Oct 15, 2021 5.696 5.696 5.560 5.560 1,049,477 -0.01(-0.17%)
Oct 14, 2021 5.336 5.594 5.316 5.570 1,508,567 +0.29(+5.54%)
Oct 13, 2021 5.277 5.307 5.165 5.277 793,888 -0.01(-0.18%)
Oct 12, 2021 5.365 5.433 5.200 5.287 2,256,389 -0.11(-1.99%)
Oct 11, 2021 5.443 5.521 5.389 5.394 296,422 -0.03(-0.54%)
Oct 08, 2021 5.560 5.560 5.423 5.423 455,977 -0.17(-2.96%)
Oct 07, 2021 5.599 5.706 5.560 5.589 474,087 +0.03(+0.53%)
Oct 06, 2021 5.531 5.589 5.428 5.560 647,185 -0.05(-0.87%)
Oct 05, 2021 5.579 5.628 5.511 5.608 424,736 +0.04(+0.70%)
Oct 04, 2021 5.570 5.717 5.506 5.570 975,464 -0.07(-1.21%)
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.