STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

Tesla stock pops on new details for electric semi-truck plan

WisdomTree International Equity Fund (DWM)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

56.25

-0.03

(-0.05%)

At close: 03:59PM EDT

55.52

-0.74

(-1.32%)

After hours:

04:04PM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	56.19	56.28	56.18	56.25	56.25	8,205
May 20, 2024	56.41	56.46	56.28	56.28	56.28	8,300
May 17, 2024	56.19	56.36	56.09	56.36	56.36	11,000
May 16, 2024	56.30	56.37	56.11	56.14	56.14	16,600
May 15, 2024	56.19	56.46	56.10	56.44	56.44	14,100
May 14, 2024	55.82	55.99	55.78	55.98	55.98	17,300
May 13, 2024	55.74	55.79	55.61	55.64	55.64	22,400
May 10, 2024	55.68	55.87	55.55	55.60	55.60	13,500
May 09, 2024	55.09	55.47	55.09	55.43	55.43	6,100
May 08, 2024	54.93	55.04	54.91	55.01	55.01	10,200
May 07, 2024	55.12	55.20	55.01	55.06	55.06	12,500
May 06, 2024	54.81	54.95	54.81	54.90	54.90	23,100
May 03, 2024	54.64	54.68	54.37	54.53	54.53	15,400
May 02, 2024	53.92	54.22	53.77	54.14	54.14	20,700
May 01, 2024	53.46	54.03	53.28	53.39	53.39	18,900
Apr 30, 2024	54.00	54.09	53.55	53.55	53.55	12,500
Apr 29, 2024	54.20	54.30	54.11	54.29	54.29	7,200
Apr 26, 2024	54.00	54.02	53.81	53.95	53.95	8,900
Apr 25, 2024	53.24	53.71	53.10	53.69	53.69	18,400
Apr 24, 2024	53.96	53.96	53.60	53.85	53.85	8,800
Apr 23, 2024	53.65	54.09	53.65	54.03	54.03	23,400
Apr 22, 2024	53.13	53.60	53.13	53.48	53.48	19,500
Apr 19, 2024	52.79	52.99	52.74	52.87	52.87	18,000
Apr 18, 2024	52.76	52.95	52.65	52.73	52.73	27,100
Apr 17, 2024	52.88	52.97	52.55	52.68	52.68	17,500
Apr 16, 2024	52.66	52.70	52.37	52.54	52.54	39,500
Apr 15, 2024	53.84	53.84	53.06	53.13	53.13	22,900
Apr 12, 2024	53.68	53.69	53.17	53.24	53.24	29,500
Apr 11, 2024	54.13	54.14	53.55	54.05	54.05	31,500
Apr 10, 2024	54.00	54.19	53.82	53.98	53.98	15,200
Apr 09, 2024	54.97	54.98	54.55	54.67	54.67	16,600
Apr 08, 2024	54.75	54.82	54.66	54.69	54.69	16,600
Apr 05, 2024	54.20	54.52	54.20	54.43	54.43	37,100
Apr 04, 2024	55.04	55.05	54.28	54.31	54.31	22,800
Apr 03, 2024	54.32	54.77	54.32	54.70	54.70	18,500
Apr 02, 2024	54.30	54.31	54.21	54.31	54.31	21,800
Apr 01, 2024	54.80	54.82	54.46	54.66	54.66	29,900
Mar 28, 2024	54.85	54.90	54.80	54.80	54.80	18,400
Mar 27, 2024	54.70	55.00	54.70	55.00	55.00	21,900
Mar 26, 2024	54.74	54.76	54.58	54.59	54.59	23,900
Mar 25, 2024	54.44	54.60	54.42	54.47	54.47	18,900
Mar 22, 2024	54.59	54.60	54.45	54.47	54.47	16,800
Mar 22, 2024	0.325 Dividend
Mar 21, 2024	55.01	55.11	54.91	54.96	54.63	22,600
Mar 20, 2024	54.47	55.14	54.43	55.08	54.75	27,700
Mar 19, 2024	54.47	54.64	54.44	54.57	54.25	28,600
Mar 18, 2024	54.52	54.52	54.34	54.39	54.07	14,700
Mar 15, 2024	54.54	54.54	54.27	54.46	54.14	44,100
Mar 14, 2024	54.54	54.54	54.13	54.26	53.94	45,400
Mar 13, 2024	54.62	54.80	54.62	54.69	54.37	48,000
Mar 12, 2024	54.22	54.62	54.22	54.60	54.28	11,500
Mar 11, 2024	54.23	54.29	54.03	54.26	53.94	26,500
Mar 08, 2024	54.76	54.83	54.46	54.53	54.21	36,400
Mar 07, 2024	54.39	54.64	54.36	54.56	54.24	16,700
Mar 06, 2024	54.03	54.21	54.00	54.03	53.71	33,600
Mar 05, 2024	53.55	53.70	53.38	53.45	53.13	40,100
Mar 04, 2024	53.43	53.54	53.40	53.43	53.11	22,700
Mar 01, 2024	53.17	53.65	53.17	53.58	53.26	17,100
Feb 29, 2024	53.38	53.44	53.03	53.18	52.87	18,800
Feb 28, 2024	53.05	53.19	53.03	53.07	52.76	46,000
Feb 27, 2024	53.26	53.41	53.26	53.37	53.05	18,500
Feb 26, 2024	53.31	53.33	53.14	53.22	52.91	35,600
Feb 23, 2024	53.24	53.39	53.24	53.27	52.95	54,500
Feb 22, 2024	53.15	53.28	53.02	53.19	52.88	479,200
Feb 21, 2024	52.66	52.80	52.64	52.80	52.49	14,800
Feb 20, 2024	52.79	52.83	52.65	52.71	52.40	19,200
Feb 16, 2024	52.32	52.58	52.27	52.36	52.05	18,200
Feb 15, 2024	51.92	52.32	51.92	52.30	51.99	25,900
Feb 14, 2024	51.55	51.74	51.53	51.72	51.41	20,300
Feb 13, 2024	51.46	51.52	51.04	51.19	50.89	48,600
Feb 12, 2024	51.76	52.08	51.76	51.95	51.64	45,100
Feb 09, 2024	51.65	51.83	51.57	51.83	51.52	14,000
Feb 08, 2024	51.80	51.80	51.62	51.76	51.45	24,200
Feb 07, 2024	51.98	52.02	51.83	51.90	51.59	15,500
Feb 06, 2024	51.65	52.01	51.65	52.01	51.70	19,900
Feb 05, 2024	51.70	51.76	51.44	51.64	51.33	9,800
Feb 02, 2024	52.00	52.08	51.82	51.99	51.68	27,500
Feb 01, 2024	52.09	52.43	51.96	52.36	52.05	17,700
Jan 31, 2024	52.51	52.59	51.94	52.01	51.70	42,400
Jan 30, 2024	52.22	52.32	52.09	52.31	52.00	20,300
Jan 29, 2024	51.99	52.34	51.90	52.28	51.97	84,300
Jan 26, 2024	52.07	52.17	52.01	52.09	51.78	20,000
Jan 25, 2024	51.79	51.84	51.53	51.84	51.53	23,800
Jan 24, 2024	51.97	52.04	51.70	51.72	51.41	53,300
Jan 23, 2024	51.32	51.40	51.13	51.40	51.10	18,100
Jan 22, 2024	51.50	51.67	51.49	51.57	51.27	28,500
Jan 19, 2024	51.14	51.42	51.01	51.42	51.12	22,900
Jan 18, 2024	51.12	51.30	51.02	51.29	50.99	29,300
Jan 17, 2024	50.79	51.02	50.72	50.94	50.64	12,700
Jan 16, 2024	51.70	51.72	51.37	51.42	51.12	20,600
Jan 12, 2024	52.43	52.50	52.19	52.29	51.98	63,800
Jan 11, 2024	52.28	52.29	51.77	52.14	51.83	16,300
Jan 10, 2024	52.13	52.29	52.12	52.24	51.93	12,900
Jan 09, 2024	52.06	52.09	51.96	51.97	51.66	13,300
Jan 08, 2024	52.13	52.50	52.10	52.48	52.17	14,900
Jan 05, 2024	51.95	52.46	51.95	52.00	51.69	24,200
Jan 04, 2024	51.89	52.16	51.89	52.00	51.69	17,700
Jan 03, 2024	51.61	51.90	51.59	51.72	51.41	14,200
Jan 02, 2024	52.07	52.29	52.00	52.02	51.71	23,400
Dec 29, 2023	52.59	52.65	52.40	52.51	52.20	38,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7328-0.0014(-0.19%)

CRUDE OIL79.06-0.74(-0.93%)

Bitcoin CAD95,071.79+533.36(+0.56%)

STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

WisdomTree International Equity Fund (DWM)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7328
-0.0014(-0.19%)

CRUDE OIL
79.06
-0.74(-0.93%)

Bitcoin CAD
95,071.79
+533.36(+0.56%)