Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Investments Inc (NQ: WETF )

N/A 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 0 +0.00(+0.00%)
Nov 03, 2022 5.230 5.405 5.210 5.330 1,103,867 +0.04(+0.76%)
Nov 02, 2022 5.450 5.470 5.260 5.290 1,495,137 -0.19(-3.47%)
Nov 01, 2022 5.550 5.625 5.480 5.480 1,633,556 +0.05(+0.92%)
Oct 31, 2022 5.400 5.590 5.335 5.430 1,571,424 +0.03(+0.56%)
Oct 28, 2022 5.250 5.400 5.220 5.400 1,473,970 +0.05(+0.93%)
Oct 27, 2022 5.330 5.410 5.245 5.350 945,330 +0.08(+1.52%)
Oct 26, 2022 5.240 5.340 5.200 5.270 929,394 +0.04(+0.76%)
Oct 25, 2022 5.100 5.240 5.060 5.230 562,288 +0.16(+3.16%)
Oct 24, 2022 5.020 5.090 4.990 5.070 649,460 +0.07(+1.40%)
Oct 21, 2022 4.950 5.010 4.890 5.000 426,006 +0.08(+1.63%)
Oct 20, 2022 4.920 5.020 4.880 4.920 603,487 -0.04(-0.81%)
Oct 19, 2022 4.920 4.980 4.890 4.960 552,548 +0.00(+0.00%)
Oct 18, 2022 4.920 5.005 4.900 4.960 913,843 +0.07(+1.43%)
Oct 17, 2022 4.870 4.935 4.830 4.890 454,170 +0.09(+1.87%)
Oct 14, 2022 4.830 4.935 4.780 4.800 762,354 -0.06(-1.23%)
Oct 13, 2022 4.640 4.895 4.605 4.860 608,688 +0.14(+2.97%)
Oct 12, 2022 4.670 4.750 4.600 4.720 1,045,408 +0.04(+0.85%)
Oct 11, 2022 4.670 4.769 4.640 4.680 628,050 -0.10(-2.09%)
Oct 10, 2022 4.780 4.845 4.740 4.780 521,798 +0.00(+0.00%)
Oct 07, 2022 4.920 4.920 4.730 4.780 463,148 -0.17(-3.43%)
Oct 06, 2022 4.920 4.980 4.900 4.950 497,449 +0.02(+0.41%)
Oct 05, 2022 4.940 4.980 4.850 4.930 337,451 -0.07(-1.40%)
Oct 04, 2022 4.870 5.060 4.860 5.000 987,498 +0.22(+4.60%)
Oct 03, 2022 4.700 4.800 4.610 4.780 861,588 +0.10(+2.14%)
Sep 30, 2022 4.750 4.825 4.675 4.680 1,018,659 -0.09(-1.89%)
Sep 29, 2022 4.790 4.810 4.700 4.770 910,845 -0.10(-2.05%)
Sep 28, 2022 4.800 4.920 4.750 4.870 881,634 +0.10(+2.10%)
Sep 27, 2022 4.730 4.885 4.730 4.770 1,828,302 +0.05(+1.06%)
Sep 26, 2022 4.730 4.835 4.710 4.720 924,954 -0.04(-0.84%)
Sep 23, 2022 4.800 4.805 4.720 4.760 927,842 -0.07(-1.45%)
Sep 22, 2022 4.880 4.930 4.810 4.830 941,618 -0.06(-1.23%)
Sep 21, 2022 4.880 5.015 4.880 4.890 713,125 -0.01(-0.20%)
Sep 20, 2022 4.950 5.008 4.890 4.900 1,720,369 -0.09(-1.80%)
Sep 19, 2022 4.960 5.030 4.940 4.990 691,683 +0.02(+0.40%)
Sep 16, 2022 4.930 4.990 4.880 4.970 1,021,346 +0.00(+0.00%)
Sep 15, 2022 5.020 5.100 4.950 4.970 426,366 -0.07(-1.39%)
Sep 14, 2022 5.080 5.105 5.010 5.040 510,618 -0.06(-1.18%)
Sep 13, 2022 5.160 5.205 5.070 5.100 641,444 -0.16(-3.04%)
Sep 12, 2022 5.290 5.320 5.235 5.260 603,421 -0.03(-0.57%)
Sep 09, 2022 5.280 5.345 5.270 5.290 511,129 +0.03(+0.57%)
Sep 08, 2022 5.240 5.300 5.190 5.260 567,871 -0.02(-0.38%)
Sep 07, 2022 5.160 5.280 5.130 5.280 639,305 +0.13(+2.52%)
Sep 06, 2022 5.050 5.170 5.020 5.150 1,666,240 +0.09(+1.78%)
Sep 02, 2022 5.110 5.195 5.020 5.060 663,533 -0.01(-0.20%)
Sep 01, 2022 4.980 5.090 4.950 5.070 1,208,940 +0.06(+1.20%)
Aug 31, 2022 5.070 5.070 4.945 5.010 691,299 +0.00(+0.00%)
Aug 30, 2022 5.080 5.080 4.960 5.010 693,633 -0.02(-0.40%)
Aug 29, 2022 5.000 5.080 4.920 5.030 692,311 +0.00(+0.00%)
Aug 26, 2022 5.150 5.150 5.010 5.030 726,483 -0.13(-2.52%)
Aug 25, 2022 5.070 5.205 5.070 5.160 540,316 +0.09(+1.78%)
Aug 24, 2022 4.980 5.125 4.965 5.070 695,017 +0.11(+2.22%)
Aug 23, 2022 5.110 5.190 4.960 4.960 1,448,986 -0.15(-2.94%)
Aug 22, 2022 5.060 5.215 4.985 5.110 2,532,951 +0.01(+0.20%)
Aug 19, 2022 5.180 5.190 4.975 5.100 2,031,413 -0.13(-2.49%)
Aug 18, 2022 5.180 5.295 5.170 5.230 834,353 +0.04(+0.77%)
Aug 17, 2022 5.270 5.310 5.045 5.190 1,969,048 -0.16(-2.99%)
Aug 16, 2022 5.440 5.440 5.330 5.350 868,739 -0.07(-1.29%)
Aug 15, 2022 5.370 5.450 5.330 5.420 671,255 +0.04(+0.74%)
Aug 12, 2022 5.400 5.440 5.340 5.380 1,435,857 +0.05(+0.94%)
Aug 11, 2022 5.420 5.500 5.320 5.330 2,436,860 -0.05(-0.93%)
Aug 10, 2022 5.440 5.480 5.370 5.380 1,049,051 +0.04(+0.75%)
Aug 09, 2022 5.330 5.390 5.280 5.340 668,335 -0.01(-0.19%)
Aug 08, 2022 5.470 5.470 5.310 5.350 1,835,530 -0.04(-0.74%)
Aug 05, 2022 5.390 5.450 5.310 5.390 406,582 -0.04(-0.74%)
Aug 04, 2022 5.440 5.475 5.390 5.430 580,218 -0.03(-0.55%)
Aug 03, 2022 5.260 5.510 5.180 5.460 890,002 +0.22(+4.20%)
Aug 02, 2022 5.310 5.355 5.230 5.240 653,719 -0.13(-2.42%)
Aug 01, 2022 5.100 5.380 5.100 5.370 732,340 +0.17(+3.27%)
Jul 29, 2022 5.210 5.290 4.990 5.200 626,519 -0.09(-1.70%)
Jul 28, 2022 5.240 5.340 5.190 5.290 760,419 +0.09(+1.73%)
Jul 27, 2022 5.110 5.265 5.110 5.200 929,926 +0.09(+1.76%)
Jul 26, 2022 5.190 5.190 5.080 5.110 304,346 -0.08(-1.54%)
Jul 25, 2022 5.250 5.260 5.160 5.190 384,746 -0.05(-0.95%)
Jul 22, 2022 5.270 5.310 5.185 5.240 499,070 -0.03(-0.57%)
Jul 21, 2022 5.180 5.270 5.130 5.270 390,006 +0.08(+1.54%)
Jul 20, 2022 5.220 5.220 5.126 5.190 575,378 -0.01(-0.19%)
Jul 19, 2022 5.130 5.260 5.020 5.200 564,988 +0.16(+3.17%)
Jul 18, 2022 5.090 5.135 5.010 5.040 494,377 -0.02(-0.40%)
Jul 15, 2022 4.970 5.060 4.920 5.060 512,447 +0.19(+3.90%)
Jul 14, 2022 4.820 4.895 4.800 4.870 410,532 -0.03(-0.61%)
Jul 13, 2022 4.890 4.950 4.800 4.900 435,709 -0.07(-1.41%)
Jul 12, 2022 4.950 5.060 4.950 4.970 883,357 +0.01(+0.20%)
Jul 11, 2022 5.020 5.120 4.940 4.960 465,621 -0.16(-3.13%)
Jul 08, 2022 5.190 5.190 5.085 5.120 382,695 -0.04(-0.78%)
Jul 07, 2022 5.080 5.190 5.050 5.160 515,885 +0.10(+1.98%)
Jul 06, 2022 5.220 5.230 5.035 5.060 740,690 -0.14(-2.69%)
Jul 05, 2022 5.070 5.200 4.995 5.200 1,049,622 +0.07(+1.36%)
Jul 01, 2022 5.020 5.160 4.975 5.130 1,253,341 +0.06(+1.18%)
Jun 30, 2022 4.880 5.070 4.870 5.070 876,860 +0.09(+1.81%)
Jun 29, 2022 5.300 5.360 4.950 4.980 1,426,538 -0.44(-8.12%)
Jun 28, 2022 5.520 5.570 5.420 5.420 1,099,619 -0.06(-1.09%)
Jun 27, 2022 5.530 5.640 5.435 5.480 404,620 +0.02(+0.37%)
Jun 24, 2022 5.410 5.480 5.380 5.460 1,848,868 +0.11(+2.06%)
Jun 23, 2022 5.420 5.430 5.300 5.350 571,517 -0.07(-1.29%)
Jun 22, 2022 5.330 5.460 5.330 5.420 617,102 +0.00(+0.00%)
Jun 21, 2022 5.420 5.510 5.320 5.420 795,489 +0.10(+1.88%)
Jun 17, 2022 5.130 5.360 5.130 5.320 1,808,651 +0.20(+3.91%)
Jun 16, 2022 5.170 5.210 5.060 5.120 1,113,854 -0.15(-2.85%)
Jun 15, 2022 5.290 5.395 5.220 5.270 1,060,685 +0.02(+0.38%)
Jun 14, 2022 5.390 5.400 5.230 5.250 690,281 -0.13(-2.42%)
Jun 13, 2022 5.370 5.560 5.350 5.380 1,422,775 -0.31(-5.45%)
Jun 10, 2022 5.730 5.765 5.670 5.690 776,131 -0.16(-2.74%)
Jun 09, 2022 5.890 5.990 5.830 5.850 457,933 -0.11(-1.85%)
Jun 08, 2022 6.090 6.090 5.950 5.960 691,280 -0.15(-2.45%)
Jun 07, 2022 5.980 6.110 5.970 6.110 301,600 +0.06(+0.99%)
Jun 06, 2022 6.130 6.130 6.020 6.050 451,734 -0.01(-0.17%)
Jun 03, 2022 6.180 6.180 6.030 6.060 632,836 -0.13(-2.10%)
Jun 02, 2022 6.000 6.190 5.995 6.190 775,410 +0.19(+3.17%)
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.