Wealthfront Corporation WLTH
NASDAQ · United States · Technology Services
$10.37-0.01 (-0.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.37 | -0.10% | $10.42 | $10.60 | $10.31 | 2.56M |
| 2026-09-30 | $10.38 | +2.77% | $10.12 | $10.73 | $9.67 | 2.85M |
| 2026-09-29 | $10.10 | +1.00% | $10.00 | $10.23 | $9.88 | 1.85M |
| 2026-09-28 | $10.00 | -1.77% | $10.14 | $10.34 | $9.98 | 1.56M |
| 2026-09-25 | $10.18 | -0.10% | $10.23 | $10.43 | $10.06 | 1.78M |
| 2026-09-24 | $10.19 | +3.56% | $9.85 | $10.56 | $9.83 | 4.83M |
| 2026-09-23 | $9.84 | -1.01% | $9.88 | $10.04 | $9.74 | 2.01M |
| 2026-09-22 | $9.94 | -1.19% | $10.21 | $10.21 | $9.68 | 2.72M |
| 2026-09-21 | $10.06 | -0.40% | $10.15 | $10.36 | $9.97 | 3.31M |
| 2026-09-18 | $10.10 | 0.00% | $10.10 | $10.31 | $10.01 | 16.62M |
| 2026-09-17 | $10.10 | -0.69% | $10.14 | $10.28 | $9.98 | 3.12M |
| 2026-09-16 | $10.17 | -6.44% | $10.82 | $10.84 | $9.95 | 3.54M |
| 2026-09-15 | $10.87 | +2.07% | $10.55 | $10.89 | $10.55 | 3.92M |
| 2026-09-14 | $10.65 | +2.60% | $10.29 | $10.69 | $10.16 | 3.61M |
| 2026-09-11 | $10.38 | -4.60% | $10.95 | $11.08 | $10.30 | 5.71M |
| 2026-09-10 | $10.88 | +15.01% | $9.50 | $11.02 | $9.46 | 7.25M |
| 2026-09-09 | $9.46 | -1.77% | $9.65 | $9.80 | $9.40 | 4.48M |
| 2026-09-08 | $9.63 | +0.52% | $9.65 | $9.85 | $9.50 | 4.70M |
| 2026-09-04 | $9.58 | +2.68% | $9.15 | $9.61 | $9.10 | 1.33M |
| 2026-09-03 | $9.33 | +3.55% | $9.10 | $9.39 | $9.10 | 1.72M |
| 2026-09-02 | $9.01 | +1.69% | $8.86 | $9.19 | $8.78 | 1.15M |
| 2026-09-01 | $8.86 | -3.80% | $9.08 | $9.18 | $8.85 | 964.30K |
| 2026-08-31 | $9.21 | -0.43% | $9.25 | $9.25 | $9.10 | 1.18M |
| 2026-08-28 | $9.25 | -1.70% | $9.41 | $9.49 | $9.21 | 942.00K |
| 2026-08-27 | $9.41 | +1.18% | $9.34 | $9.49 | $9.32 | 1.19M |
| 2026-08-26 | $9.30 | -1.38% | $9.41 | $9.47 | $9.29 | 929.50K |
| 2026-08-25 | $9.43 | +0.64% | $9.35 | $9.48 | $9.23 | 1.16M |
| 2026-08-24 | $9.37 | +1.63% | $9.24 | $9.48 | $9.20 | 1.99M |
| 2026-08-21 | $9.22 | +0.66% | $9.24 | $9.39 | $9.11 | 1.44M |
| 2026-08-20 | $9.16 | +0.88% | $9.14 | $9.19 | $8.88 | 903.00K |
| 2026-08-19 | $9.08 | +1.34% | $9.03 | $9.19 | $8.93 | 1.13M |
| 2026-08-18 | $8.96 | -2.18% | $9.13 | $9.16 | $8.88 | 713.10K |
| 2026-08-17 | $9.16 | +0.22% | $9.12 | $9.25 | $9.03 | 1.29M |
| 2026-08-14 | $9.14 | -3.28% | $9.56 | $9.56 | $9.06 | 676.20K |
| 2026-08-13 | $9.45 | +0.85% | $9.37 | $9.59 | $9.30 | 876.20K |
| 2026-08-12 | $9.37 | -2.40% | $9.52 | $9.69 | $9.30 | 761.00K |
| 2026-08-11 | $9.60 | +0.89% | $9.49 | $9.62 | $9.32 | 1.28M |
| 2026-08-10 | $9.52 | -1.91% | $9.66 | $9.67 | $9.43 | 1.12M |
| 2026-08-07 | $9.70 | +0.73% | $9.71 | $9.82 | $9.68 | 781.50K |
| 2026-08-06 | $9.63 | -0.21% | $9.51 | $9.76 | $9.51 | 775.80K |
| 2026-08-05 | $9.65 | -1.73% | $9.69 | $9.87 | $9.55 | 1.15M |
| 2026-08-04 | $9.82 | +1.66% | $9.65 | $9.83 | $9.44 | 748.70K |
| 2026-08-03 | $9.66 | +1.79% | $9.50 | $9.67 | $9.40 | 861.80K |
| 2026-07-31 | $9.49 | +0.32% | $9.42 | $9.53 | $9.28 | 761.90K |
| 2026-07-30 | $9.46 | +2.27% | $9.33 | $9.49 | $9.18 | 866.40K |
| 2026-07-29 | $9.25 | -3.04% | $9.52 | $9.64 | $9.18 | 565.30K |
| 2026-07-28 | $9.54 | +3.25% | $9.26 | $9.55 | $9.17 | 985.10K |
| 2026-07-27 | $9.24 | +4.05% | $9.08 | $9.26 | $9.06 | 1.46M |
| 2026-07-24 | $8.88 | -1.11% | $8.98 | $9.05 | $8.87 | 789.40K |
| 2026-07-23 | $8.98 | -2.29% | $9.06 | $9.09 | $8.83 | 913.00K |
| 2026-07-22 | $9.19 | +0.44% | $9.15 | $9.21 | $9.03 | 541.50K |
| 2026-07-21 | $9.15 | -2.45% | $9.34 | $9.40 | $9.03 | 690.00K |
| 2026-07-20 | $9.38 | +1.30% | $9.30 | $9.40 | $9.15 | 679.90K |
| 2026-07-17 | $9.26 | -2.06% | $9.23 | $9.38 | $9.12 | 600.10K |
| 2026-07-16 | $9.45 | -0.16% | $9.39 | $9.51 | $9.32 | 567.80K |
| 2026-07-15 | $9.47 | +4.18% | $9.11 | $9.49 | $9.08 | 1.81M |
| 2026-07-14 | $9.09 | -0.33% | $9.10 | $9.24 | $9.01 | 1.23M |
| 2026-07-13 | $9.12 | -2.46% | $9.45 | $9.46 | $9.06 | 894.70K |
| 2026-07-10 | $9.35 | +0.43% | $9.48 | $9.66 | $9.22 | 1.13M |
| 2026-07-09 | $9.31 | +3.56% | $8.99 | $9.50 | $8.94 | 1.36M |
| 2026-07-08 | $8.99 | -5.07% | $9.25 | $9.36 | $8.61 | 1.96M |
| 2026-07-07 | $9.47 | -0.84% | $9.66 | $9.70 | $9.36 | 1.05M |
| 2026-07-06 | $9.55 | +4.49% | $9.10 | $9.60 | $9.08 | 1.14M |
| 2026-07-02 | $9.14 | -2.45% | $9.45 | $9.70 | $9.07 | 2.04M |
| 2026-07-01 | $9.37 | +4.81% | $8.81 | $9.46 | $8.81 | 1.82M |
| 2026-06-30 | $8.94 | -1.22% | $9.03 | $9.09 | $8.88 | 1.80M |
| 2026-06-29 | $9.05 | +2.96% | $8.76 | $9.06 | $8.66 | 1.30M |
| 2026-06-26 | $8.79 | +8.92% | $8.01 | $8.85 | $8.01 | 3.20M |
| 2026-06-25 | $8.07 | 0.00% | $8.00 | $8.20 | $7.79 | 2.43M |
| 2026-06-24 | $8.07 | -1.71% | $8.18 | $8.23 | $8.01 | 1.59M |
| 2026-06-23 | $8.21 | -0.12% | $8.22 | $8.26 | $8.06 | 2.03M |
| 2026-06-22 | $8.22 | -2.61% | $8.37 | $8.60 | $8.21 | 1.87M |
| 2026-06-18 | $8.44 | +0.12% | $8.28 | $8.73 | $8.23 | 3.39M |
| 2026-06-17 | $8.43 | -0.12% | $8.41 | $8.66 | $8.30 | 2.82M |
| 2026-06-16 | $8.44 | -4.09% | $8.80 | $8.87 | $8.34 | 2.33M |
| 2026-06-15 | $8.80 | -1.79% | $9.12 | $9.15 | $8.77 | 2.46M |
| 2026-06-12 | $8.96 | +1.59% | $8.89 | $9.15 | $8.55 | 3.21M |
| 2026-06-11 | $8.82 | -1.45% | $8.99 | $9.00 | $8.74 | 2.51M |
| 2026-06-10 | $8.95 | -0.44% | $8.86 | $9.00 | $8.78 | 2.66M |
| 2026-06-09 | $8.99 | +6.90% | $8.23 | $9.00 | $8.20 | 4.50M |
| 2026-06-08 | $8.41 | -14.62% | $9.85 | $9.86 | $8.06 | 7.67M |
| 2026-06-05 | $9.85 | -14.35% | $9.93 | $10.50 | $9.48 | 3.62M |
| 2026-06-04 | $11.50 | -2.21% | $11.94 | $12.32 | $11.41 | 1.78M |
| 2026-06-03 | $11.76 | -4.47% | $12.02 | $12.08 | $11.45 | 1.29M |
| 2026-06-02 | $12.31 | +0.98% | $12.09 | $12.42 | $12.00 | 892.60K |
| 2026-06-01 | $12.19 | -0.25% | $12.27 | $12.34 | $12.05 | 1.12M |
| 2026-05-29 | $12.22 | +2.35% | $11.91 | $12.25 | $11.87 | 1.75M |
| 2026-05-28 | $11.94 | -0.33% | $11.86 | $12.17 | $11.78 | 686.80K |
| 2026-05-27 | $11.98 | -0.25% | $12.00 | $12.13 | $11.64 | 802.70K |
| 2026-05-26 | $12.01 | +2.13% | $11.80 | $12.24 | $11.69 | 824.90K |