WisdomTree, Inc. WT
NYSE · United States · Finance
$23.87-0.43 (-1.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | $23.81 | -1.98% | $24.56 | $24.17 | $23.39 | 944.69K |
| 2026-09-30 | $24.29 | +0.08% | $24.73 | $24.77 | $24.27 | 2.47M |
| 2026-09-29 | $24.27 | +0.87% | $24.42 | $24.42 | $23.73 | 2.32M |
| 2026-09-28 | $24.06 | -1.11% | $24.19 | $24.39 | $23.78 | 2.54M |
| 2026-09-25 | $24.33 | +1.42% | $24.33 | $24.86 | $23.99 | 1.48M |
| 2026-09-24 | $23.99 | +1.14% | $23.57 | $24.08 | $23.44 | 1.76M |
| 2026-09-23 | $23.72 | -0.04% | $23.55 | $24.23 | $23.41 | 1.30M |
| 2026-09-22 | $23.73 | +0.04% | $23.72 | $24.01 | $23.02 | 2.38M |
| 2026-09-21 | $23.72 | +2.82% | $23.40 | $23.85 | $23.02 | 2.30M |
| 2026-09-18 | $23.07 | +3.73% | $22.46 | $23.11 | $22.03 | 7.08M |
| 2026-09-17 | $22.24 | -0.09% | $22.70 | $22.80 | $22.05 | 4.02M |
| 2026-09-16 | $22.26 | +0.72% | $22.35 | $22.52 | $21.60 | 6.36M |
| 2026-09-15 | $22.10 | -3.03% | $22.85 | $22.95 | $21.70 | 5.01M |
| 2026-09-14 | $22.79 | -4.76% | $23.47 | $24.01 | $22.71 | 3.70M |
| 2026-09-11 | $23.93 | -1.36% | $24.63 | $24.73 | $23.87 | 1.92M |
| 2026-09-10 | $24.26 | +1.51% | $23.86 | $24.60 | $23.55 | 1.76M |
| 2026-09-09 | $23.90 | -2.13% | $24.56 | $24.71 | $23.90 | 2.78M |
| 2026-09-08 | $24.42 | -1.89% | $25.20 | $25.90 | $24.22 | 2.64M |
| 2026-09-04 | $24.89 | +0.08% | $24.86 | $24.96 | $24.47 | 2.12M |
| 2026-09-03 | $24.87 | +4.76% | $24.26 | $25.91 | $23.87 | 2.70M |
| 2026-09-02 | $23.74 | -2.94% | $24.70 | $25.05 | $23.64 | 2.56M |
| 2026-09-01 | $24.46 | +1.66% | $23.76 | $24.84 | $23.46 | 2.82M |
| 2026-08-31 | $24.06 | -1.51% | $24.30 | $24.53 | $24.05 | 2.81M |
| 2026-08-28 | $24.43 | -2.44% | $25.29 | $25.89 | $24.43 | 3.80M |
| 2026-08-27 | $25.04 | +1.13% | $24.80 | $25.53 | $24.67 | 2.14M |
| 2026-08-26 | $24.76 | +2.61% | $24.48 | $24.93 | $24.20 | 3.98M |
| 2026-08-25 | $24.13 | +1.22% | $24.00 | $24.22 | $23.74 | 2.44M |
| 2026-08-24 | $23.84 | +1.40% | $23.52 | $23.90 | $23.26 | 1.24M |
| 2026-08-21 | $23.51 | +3.80% | $22.93 | $23.54 | $22.82 | 1.81M |
| 2026-08-20 | $22.65 | -0.22% | $22.75 | $23.13 | $22.51 | 2.12M |
| 2026-08-19 | $22.70 | -0.70% | $23.33 | $23.47 | $22.65 | 2.49M |
| 2026-08-18 | $22.86 | -1.00% | $22.84 | $23.22 | $22.59 | 1.23M |
| 2026-08-17 | $23.09 | +1.23% | $23.14 | $23.21 | $22.75 | 1.36M |
| 2026-08-14 | $22.81 | +0.48% | $22.56 | $22.92 | $22.56 | 1.27M |
| 2026-08-13 | $22.70 | -0.13% | $22.83 | $23.29 | $22.37 | 1.28M |
| 2026-08-12 | $22.73 | +3.32% | $22.30 | $22.76 | $22.21 | 1.70M |
| 2026-08-11 | $22.00 | -0.86% | $22.34 | $22.58 | $21.93 | 1.94M |
| 2026-08-10 | $22.19 | +4.42% | $21.11 | $22.22 | $20.98 | 1.90M |
| 2026-08-07 | $21.25 | -1.07% | $21.80 | $21.94 | $21.21 | 1.73M |
| 2026-08-06 | $21.48 | -2.50% | $22.00 | $22.29 | $21.41 | 2.13M |
| 2026-08-05 | $22.03 | -1.61% | $22.39 | $23.15 | $21.78 | 5.00M |
| 2026-08-04 | $22.39 | +6.67% | $21.27 | $22.73 | $21.27 | 5.86M |
| 2026-08-03 | $20.99 | +8.36% | $19.46 | $21.29 | $19.42 | 5.86M |
| 2026-07-31 | $19.37 | +3.03% | $19.32 | $19.61 | $18.81 | 3.28M |
| 2026-07-30 | $18.80 | +3.07% | $18.35 | $18.92 | $18.11 | 1.96M |
| 2026-07-29 | $18.24 | -6.03% | $19.25 | $19.43 | $18.16 | 3.21M |
| 2026-07-28 | $19.41 | -1.52% | $19.61 | $19.79 | $19.05 | 1.18M |
| 2026-07-27 | $19.71 | +1.34% | $19.77 | $20.00 | $19.35 | 1.70M |
| 2026-07-24 | $19.45 | -1.27% | $19.80 | $19.92 | $19.35 | 1.33M |
| 2026-07-23 | $19.70 | -1.15% | $19.59 | $19.78 | $19.34 | 1.75M |
| 2026-07-22 | $19.93 | -3.67% | $20.54 | $20.82 | $19.89 | 2.08M |
| 2026-07-21 | $20.69 | +2.22% | $20.49 | $21.23 | $20.48 | 2.81M |
| 2026-07-20 | $20.24 | +0.95% | $20.13 | $20.70 | $20.07 | 2.76M |
| 2026-07-17 | $20.05 | -0.55% | $19.53 | $20.24 | $19.33 | 2.21M |
| 2026-07-16 | $20.16 | +0.75% | $19.94 | $20.37 | $19.56 | 2.29M |
| 2026-07-15 | $20.01 | +2.46% | $19.41 | $20.07 | $19.41 | 2.17M |
| 2026-07-14 | $19.53 | +2.95% | $19.19 | $19.58 | $19.17 | 2.37M |
| 2026-07-13 | $18.97 | -1.30% | $19.12 | $19.42 | $18.70 | 2.23M |
| 2026-07-10 | $19.22 | -3.22% | $19.86 | $20.18 | $19.19 | 3.60M |
| 2026-07-09 | $19.86 | +6.20% | $18.85 | $19.99 | $18.77 | 4.16M |
| 2026-07-08 | $18.70 | +1.14% | $18.24 | $18.86 | $18.23 | 2.18M |
| 2026-07-07 | $18.49 | +0.22% | $18.29 | $18.53 | $18.00 | 2.79M |
| 2026-07-06 | $18.45 | +2.27% | $18.19 | $18.74 | $18.09 | 2.55M |
| 2026-07-02 | $18.04 | +2.44% | $17.88 | $18.29 | $17.68 | 2.45M |
| 2026-07-01 | $17.61 | +3.96% | $17.02 | $17.76 | $16.90 | 2.69M |
| 2026-06-30 | $16.94 | -0.12% | $16.94 | $17.23 | $16.84 | 2.61M |
| 2026-06-29 | $16.96 | -1.40% | $17.31 | $17.50 | $16.64 | 3.84M |
| 2026-06-26 | $17.20 | -0.64% | $17.40 | $17.61 | $16.98 | 7.46M |
| 2026-06-25 | $17.31 | -2.92% | $18.18 | $18.32 | $17.23 | 3.11M |
| 2026-06-24 | $17.83 | -2.73% | $18.22 | $18.43 | $17.63 | 3.76M |
| 2026-06-23 | $18.33 | -1.77% | $18.30 | $19.01 | $18.20 | 3.12M |
| 2026-06-22 | $18.66 | +1.91% | $18.50 | $19.03 | $18.45 | 2.61M |
| 2026-06-18 | $18.31 | +0.88% | $18.57 | $18.89 | $17.85 | 6.04M |
| 2026-06-17 | $18.15 | -1.73% | $18.41 | $18.87 | $18.12 | 2.25M |
| 2026-06-16 | $18.47 | +0.82% | $18.56 | $18.82 | $18.29 | 3.01M |
| 2026-06-15 | $18.32 | +1.95% | $18.19 | $18.65 | $18.13 | 4.00M |
| 2026-06-12 | $17.97 | +3.99% | $17.43 | $17.98 | $17.24 | 2.54M |
| 2026-06-11 | $17.28 | +3.04% | $16.77 | $17.31 | $16.21 | 5.77M |
| 2026-06-10 | $16.77 | -1.93% | $16.84 | $17.21 | $16.76 | 3.46M |
| 2026-06-09 | $17.10 | -2.79% | $17.84 | $18.00 | $16.87 | 2.93M |
| 2026-06-08 | $17.59 | -3.25% | $18.54 | $18.62 | $17.57 | 2.73M |
| 2026-06-05 | $18.18 | -4.16% | $18.61 | $18.94 | $17.95 | 2.32M |
| 2026-06-04 | $18.97 | +1.88% | $18.74 | $19.17 | $18.68 | 2.90M |
| 2026-06-03 | $18.62 | -1.74% | $18.62 | $18.80 | $18.17 | 2.36M |
| 2026-06-02 | $18.95 | -1.04% | $19.10 | $19.52 | $18.94 | 2.81M |
| 2026-06-01 | $19.15 | +0.52% | $19.25 | $19.58 | $18.49 | 2.84M |
| 2026-05-29 | $19.05 | +3.59% | $18.88 | $19.71 | $18.81 | 5.19M |
| 2026-05-28 | $18.39 | -2.54% | $18.55 | $18.74 | $18.20 | 2.84M |
| 2026-05-27 | $18.87 | -1.92% | $19.31 | $19.33 | $18.77 | 1.82M |
| 2026-05-26 | $19.24 | +0.84% | $19.27 | $19.57 | $19.23 | 1.71M |