WisdomTree International Equity Fund (DWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 56.24 | 56.62 | 56.24 | 56.55 | 56.55 | 22,000 |
| Oct 10, 2024 | 56.26 | 56.31 | 56.09 | 56.31 | 56.31 | 13,500 |
| Oct 09, 2024 | 56.24 | 56.39 | 56.20 | 56.34 | 56.34 | 13,900 |
| Oct 08, 2024 | 56.41 | 56.41 | 56.22 | 56.38 | 56.38 | 11,600 |
| Oct 07, 2024 | 56.61 | 56.66 | 56.30 | 56.45 | 56.45 | 13,600 |
| Oct 04, 2024 | 56.56 | 56.76 | 56.44 | 56.75 | 56.75 | 15,500 |
| Oct 03, 2024 | 56.38 | 56.42 | 56.26 | 56.34 | 56.34 | 8,200 |
| Oct 02, 2024 | 56.99 | 57.06 | 56.76 | 56.92 | 56.92 | 9,800 |
| Oct 01, 2024 | 57.14 | 57.28 | 56.86 | 57.11 | 57.11 | 9,300 |
| Sept 30, 2024 | 57.81 | 57.81 | 57.27 | 57.56 | 57.56 | 22,300 |
| Sept 27, 2024 | 58.21 | 58.23 | 57.86 | 57.89 | 57.89 | 23,200 |
| Sept 26, 2024 | 57.95 | 58.24 | 57.84 | 58.10 | 58.10 | 20,100 |
| Sept 25, 2024 | 57.49 | 57.49 | 57.05 | 57.06 | 57.06 | 8,300 |
| Sept 25, 2024 | 0.295 Dividend | |||||
| Sept 24, 2024 | 57.58 | 57.82 | 57.58 | 57.79 | 57.50 | 19,000 |
| Sept 23, 2024 | 57.31 | 57.50 | 57.31 | 57.47 | 57.18 | 14,800 |
| Sept 20, 2024 | 57.21 | 57.29 | 57.06 | 57.21 | 56.92 | 12,800 |
| Sept 19, 2024 | 57.59 | 57.85 | 57.29 | 57.68 | 57.39 | 39,600 |
| Sept 18, 2024 | 56.95 | 57.52 | 56.67 | 56.79 | 56.50 | 21,100 |
| Sept 17, 2024 | 57.11 | 57.11 | 56.79 | 56.86 | 56.57 | 13,500 |
| Sept 16, 2024 | 56.84 | 57.20 | 56.84 | 57.20 | 56.91 | 11,000 |
| Sept 13, 2024 | 56.58 | 56.83 | 56.53 | 56.66 | 56.37 | 13,800 |
| Sept 12, 2024 | 55.99 | 56.50 | 55.89 | 56.50 | 56.21 | 9,200 |
| Sept 11, 2024 | 55.92 | 56.10 | 55.40 | 56.09 | 55.80 | 11,800 |
| Sept 10, 2024 | 56.03 | 56.03 | 55.52 | 55.89 | 55.60 | 13,700 |
| Sept 09, 2024 | 56.07 | 56.37 | 56.07 | 56.20 | 55.91 | 9,100 |
| Sept 06, 2024 | 56.49 | 56.49 | 55.65 | 55.69 | 55.41 | 10,500 |
| Sept 05, 2024 | 56.74 | 56.76 | 56.47 | 56.71 | 56.42 | 14,300 |
| Sept 04, 2024 | 56.41 | 56.68 | 56.40 | 56.54 | 56.25 | 30,100 |
| Sept 03, 2024 | 57.09 | 57.14 | 56.50 | 56.60 | 56.31 | 53,500 |
| Aug 30, 2024 | 57.36 | 57.46 | 57.14 | 57.41 | 57.12 | 20,000 |
| Aug 29, 2024 | 57.35 | 57.44 | 57.17 | 57.25 | 56.96 | 17,700 |
| Aug 28, 2024 | 57.23 | 57.27 | 56.91 | 57.13 | 56.84 | 17,300 |
| Aug 27, 2024 | 57.19 | 57.39 | 57.11 | 57.35 | 57.06 | 47,400 |
| Aug 26, 2024 | 57.07 | 57.19 | 57.01 | 57.06 | 56.77 | 17,600 |
| Aug 23, 2024 | 56.53 | 57.24 | 56.53 | 57.23 | 56.94 | 28,800 |
| Aug 22, 2024 | 56.56 | 56.57 | 56.09 | 56.15 | 55.86 | 24,500 |
| Aug 21, 2024 | 56.30 | 56.53 | 56.24 | 56.45 | 56.16 | 16,900 |
| Aug 20, 2024 | 56.05 | 56.12 | 55.90 | 56.01 | 55.72 | 21,200 |
| Aug 19, 2024 | 55.90 | 56.22 | 55.77 | 56.16 | 55.87 | 12,500 |
| Aug 16, 2024 | 55.21 | 55.55 | 55.21 | 55.51 | 55.23 | 37,100 |
| Aug 15, 2024 | 55.06 | 55.24 | 54.97 | 55.13 | 54.85 | 21,900 |
| Aug 14, 2024 | 54.45 | 54.57 | 54.41 | 54.55 | 54.27 | 20,300 |
| Aug 13, 2024 | 53.78 | 54.33 | 53.78 | 54.33 | 54.05 | 17,000 |
| Aug 12, 2024 | 53.52 | 53.60 | 53.39 | 53.53 | 53.26 | 13,700 |
| Aug 09, 2024 | 53.22 | 53.48 | 53.20 | 53.48 | 53.21 | 15,300 |
| Aug 08, 2024 | 53.01 | 53.35 | 52.83 | 53.33 | 53.06 | 33,600 |
| Aug 07, 2024 | 53.21 | 53.23 | 52.49 | 52.55 | 52.28 | 21,800 |
| Aug 06, 2024 | 51.62 | 52.44 | 51.62 | 52.26 | 51.99 | 29,300 |
| Aug 05, 2024 | 51.67 | 52.49 | 51.55 | 52.24 | 51.97 | 35,400 |
| Aug 02, 2024 | 53.62 | 53.67 | 53.10 | 53.54 | 53.27 | 43,700 |
| Aug 01, 2024 | 54.88 | 54.89 | 53.86 | 54.16 | 53.88 | 23,200 |
| Jul 31, 2024 | 55.54 | 55.72 | 55.44 | 55.55 | 55.27 | 11,900 |
| Jul 30, 2024 | 55.05 | 55.06 | 54.86 | 55.05 | 54.77 | 16,000 |
| Jul 29, 2024 | 54.93 | 54.93 | 54.68 | 54.80 | 54.52 | 17,000 |
| Jul 26, 2024 | 54.87 | 55.16 | 54.87 | 55.16 | 54.88 | 13,500 |
| Jul 25, 2024 | 54.46 | 54.84 | 54.27 | 54.54 | 54.26 | 36,100 |
| Jul 24, 2024 | 55.05 | 55.15 | 54.68 | 54.73 | 54.45 | 15,300 |
| Jul 23, 2024 | 55.26 | 55.36 | 55.20 | 55.20 | 54.92 | 29,400 |
| Jul 22, 2024 | 55.52 | 55.59 | 55.36 | 55.56 | 55.28 | 49,800 |
| Jul 19, 2024 | 55.16 | 55.18 | 54.85 | 55.00 | 54.72 | 107,600 |
| Jul 18, 2024 | 55.98 | 55.98 | 55.29 | 55.34 | 55.06 | 141,000 |
| Jul 17, 2024 | 55.67 | 55.83 | 55.66 | 55.76 | 55.48 | 59,500 |
| Jul 16, 2024 | 55.34 | 55.70 | 55.26 | 55.70 | 55.42 | 373,200 |
| Jul 15, 2024 | 55.79 | 55.79 | 55.44 | 55.50 | 55.22 | 38,600 |
| Jul 12, 2024 | 55.88 | 56.14 | 55.86 | 55.95 | 55.66 | 23,900 |
| Jul 11, 2024 | 55.45 | 55.56 | 55.42 | 55.43 | 55.15 | 22,500 |
| Jul 10, 2024 | 54.84 | 55.16 | 54.84 | 55.12 | 54.84 | 11,100 |
| Jul 09, 2024 | 54.53 | 54.53 | 54.32 | 54.45 | 54.17 | 9,300 |
| Jul 08, 2024 | 55.03 | 55.03 | 54.69 | 54.71 | 54.43 | 36,800 |
| Jul 05, 2024 | 55.00 | 55.00 | 54.59 | 54.95 | 54.67 | 20,200 |
| Jul 03, 2024 | 54.41 | 54.73 | 54.41 | 54.73 | 54.45 | 43,200 |
| Jul 02, 2024 | 53.82 | 54.05 | 53.77 | 54.01 | 53.73 | 37,400 |
| Jul 01, 2024 | 54.24 | 54.35 | 53.91 | 54.02 | 53.74 | 14,100 |
| Jun 28, 2024 | 53.62 | 53.83 | 53.60 | 53.72 | 53.45 | 17,700 |
| Jun 27, 2024 | 53.70 | 53.86 | 53.54 | 53.64 | 53.37 | 34,600 |
| Jun 26, 2024 | 53.45 | 53.73 | 53.45 | 53.62 | 53.35 | 37,100 |
| Jun 25, 2024 | 53.90 | 54.06 | 53.82 | 54.05 | 53.77 | 11,800 |
| Jun 25, 2024 | 1.02 Dividend | |||||
| Jun 24, 2024 | 54.89 | 55.22 | 54.89 | 55.03 | 53.73 | 36,700 |
| Jun 21, 2024 | 54.36 | 54.47 | 54.22 | 54.44 | 53.16 | 32,300 |
| Jun 20, 2024 | 54.65 | 54.86 | 54.61 | 54.83 | 53.54 | 18,400 |
| Jun 18, 2024 | 54.49 | 54.74 | 54.49 | 54.74 | 53.45 | 18,900 |
| Jun 17, 2024 | 54.09 | 54.46 | 53.99 | 54.46 | 53.18 | 21,400 |
| Jun 14, 2024 | 54.05 | 54.20 | 53.88 | 54.13 | 52.86 | 25,000 |
| Jun 13, 2024 | 55.25 | 55.25 | 54.60 | 54.79 | 53.50 | 24,400 |
| Jun 12, 2024 | 55.92 | 55.95 | 55.54 | 55.65 | 54.34 | 35,600 |
| Jun 11, 2024 | 55.00 | 55.12 | 54.77 | 54.99 | 53.70 | 23,500 |
| Jun 10, 2024 | 55.36 | 55.78 | 55.32 | 55.68 | 54.37 | 20,600 |
| Jun 07, 2024 | 55.91 | 56.06 | 55.70 | 55.70 | 54.39 | 19,700 |
| Jun 06, 2024 | 56.25 | 56.45 | 56.22 | 56.40 | 55.07 | 37,700 |
| Jun 05, 2024 | 56.30 | 56.30 | 55.99 | 56.24 | 54.92 | 24,600 |
| Jun 04, 2024 | 56.06 | 56.11 | 55.86 | 56.02 | 54.70 | 25,300 |
| Jun 03, 2024 | 56.32 | 56.34 | 56.06 | 56.32 | 54.99 | 24,900 |
| May 31, 2024 | 55.87 | 56.16 | 55.71 | 56.16 | 54.84 | 13,400 |
| May 30, 2024 | 55.39 | 55.66 | 55.39 | 55.60 | 54.29 | 28,300 |
| May 29, 2024 | 55.18 | 55.18 | 54.96 | 54.97 | 53.68 | 14,200 |
| May 28, 2024 | 56.02 | 56.02 | 55.65 | 55.87 | 54.55 | 16,400 |
| May 24, 2024 | 55.60 | 55.85 | 55.60 | 55.76 | 54.45 | 14,800 |
| May 23, 2024 | 55.95 | 55.97 | 55.24 | 55.35 | 54.05 | 22,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.