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 (%)
Nov 04, 2022 5.220 0 -0.08(-1.50%)
Nov 03, 2022 5.200 5.374 5.180 5.300 1,110,211 +0.04(+0.76%)
Nov 02, 2022 5.419 5.439 5.230 5.260 1,503,729 -0.19(-3.47%)
Nov 01, 2022 5.518 5.593 5.449 5.449 1,642,944 +0.05(+0.92%)
Oct 31, 2022 5.369 5.558 5.305 5.399 1,580,455 +0.03(+0.56%)
Oct 28, 2022 5.220 5.369 5.190 5.369 1,482,441 +0.05(+0.93%)
Oct 27, 2022 5.300 5.379 5.215 5.319 950,762 +0.08(+1.52%)
Oct 26, 2022 5.210 5.309 5.170 5.240 934,735 +0.04(+0.76%)
Oct 25, 2022 5.071 5.210 5.031 5.200 565,519 +0.16(+3.16%)
Oct 24, 2022 4.991 5.061 4.961 5.041 653,192 +0.07(+1.40%)
Oct 21, 2022 4.922 4.981 4.862 4.971 428,454 +0.08(+1.63%)
Oct 20, 2022 4.892 4.991 4.852 4.892 606,955 -0.04(-0.81%)
Oct 19, 2022 4.892 4.952 4.862 4.932 555,723 +0.00(+0.00%)
Oct 18, 2022 4.892 4.976 4.872 4.932 919,095 +0.07(+1.43%)
Oct 17, 2022 4.842 4.907 4.802 4.862 456,780 +0.09(+1.88%)
Oct 14, 2022 4.802 4.907 4.753 4.773 766,735 -0.06(-1.23%)
Oct 13, 2022 4.613 4.867 4.579 4.832 612,186 +0.14(+2.97%)
Oct 12, 2022 4.643 4.723 4.574 4.693 1,051,416 +0.04(+0.85%)
Oct 11, 2022 4.643 4.742 4.613 4.653 631,659 -0.10(-2.09%)
Oct 10, 2022 4.753 4.817 4.713 4.753 524,796 +0.00(+0.00%)
Oct 07, 2022 4.892 4.892 4.703 4.753 465,809 -0.17(-3.43%)
Oct 06, 2022 4.892 4.952 4.872 4.922 500,307 +0.02(+0.41%)
Oct 05, 2022 4.912 4.952 4.822 4.902 339,390 -0.07(-1.40%)
Oct 04, 2022 4.842 5.031 4.832 4.971 993,173 +0.22(+4.60%)
Oct 03, 2022 4.673 4.773 4.584 4.753 866,539 +0.10(+2.14%)
Sep 30, 2022 4.723 4.797 4.648 4.653 1,024,513 -0.09(-1.89%)
Sep 29, 2022 4.763 4.783 4.673 4.743 916,079 -0.10(-2.05%)
Sep 28, 2022 4.773 4.892 4.723 4.842 886,700 +0.10(+2.10%)
Sep 27, 2022 4.703 4.857 4.703 4.743 1,838,809 +0.05(+1.06%)
Sep 26, 2022 4.703 4.807 4.683 4.693 930,269 -0.04(-0.84%)
Sep 23, 2022 4.773 4.778 4.693 4.733 933,174 -0.07(-1.45%)
Sep 22, 2022 4.852 4.902 4.783 4.802 947,029 -0.06(-1.23%)
Sep 21, 2022 4.852 4.986 4.852 4.862 717,223 -0.01(-0.20%)
Sep 20, 2022 4.922 4.979 4.862 4.872 1,730,256 -0.09(-1.80%)
Sep 19, 2022 4.932 5.001 4.912 4.961 695,658 +0.02(+0.40%)
Sep 16, 2022 4.902 4.961 4.852 4.942 1,027,215 +0.00(+0.00%)
Sep 15, 2022 4.991 5.071 4.922 4.942 428,816 -0.07(-1.39%)
Sep 14, 2022 5.051 5.076 4.981 5.011 513,552 -0.06(-1.18%)
Sep 13, 2022 5.131 5.175 5.041 5.071 645,130 -0.16(-3.04%)
Sep 12, 2022 5.260 5.290 5.205 5.230 606,888 -0.03(-0.57%)
Sep 09, 2022 5.250 5.314 5.240 5.260 514,066 +0.03(+0.57%)
Sep 08, 2022 5.210 5.270 5.160 5.230 571,134 -0.02(-0.38%)
Sep 07, 2022 5.131 5.250 5.101 5.250 642,979 +0.13(+2.52%)
Sep 06, 2022 5.021 5.140 4.991 5.121 1,675,816 +0.09(+1.78%)
Sep 02, 2022 5.081 5.165 4.991 5.031 667,346 -0.01(-0.20%)
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.