Canada markets closed

WisdomTree International Equity Fund (DWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.90+0.12 (+0.24%)
At close: 03:45PM EST
50.11 -0.76 (-1.50%)
After hours: 04:05PM EST
Time Period:
Dec 09, 2022 - Dec 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202350.6250.9250.6250.9050.9018,100
Dec 07, 202350.5950.8250.5150.7750.7725,900
Dec 06, 202350.7850.8650.4650.4950.4917,400
Dec 05, 202350.4550.5750.3550.3750.3722,300
Dec 04, 202350.4650.6350.4150.5450.5419,100
Dec 01, 202350.4750.9750.3850.8850.8828,800
Nov 30, 202350.4450.5350.3050.4150.4137,800
Nov 29, 202350.4850.6250.4050.4550.4522,300
Nov 28, 202350.2250.5450.2050.3950.3927,000
Nov 27, 202350.3050.3350.1850.2750.2712,100
Nov 24, 202350.1550.4550.1550.4550.455,600
Nov 22, 202349.9249.9649.7849.9449.9421,500
Nov 21, 202350.0350.1249.8449.9249.9243,800
Nov 20, 202349.9150.2249.9150.0950.0929,200
Nov 17, 202349.7750.0049.7350.0050.0015,500
Nov 16, 202349.2549.3849.0949.2649.2630,800
Nov 15, 202349.4549.5549.3649.3849.3825,400
Nov 14, 202349.0149.5449.0149.4949.4914,400
Nov 13, 202347.9748.3447.9248.3348.3320,300
Nov 10, 202348.0448.2047.6548.2048.2018,400
Nov 09, 202348.2548.4247.8847.8847.8835,400
Nov 08, 202348.0248.0347.7547.9047.9023,200
Nov 07, 202348.1348.1847.9648.0848.0839,300
Nov 06, 202348.7248.7248.4448.4948.4915,000
Nov 03, 202348.7848.9448.7148.8448.8420,200
Nov 02, 202348.1748.3948.1048.3948.3923,400
Nov 01, 202347.1647.5047.1147.5047.5015,100
Oct 31, 202347.0147.1346.8547.0747.0736,700
Oct 30, 202346.9447.0346.7347.0347.0332,600
Oct 27, 202346.8946.8946.3546.5046.5020,400
Oct 26, 202346.7346.7846.4246.5346.5329,300
Oct 25, 202346.9447.1246.7846.8546.8526,600
Oct 24, 202346.9447.1046.8647.0847.0835,600
Oct 23, 202346.6647.0546.5146.8546.8544,800
Oct 20, 202347.1347.2146.8246.8246.8234,400
Oct 19, 202347.5547.7647.3047.3247.3231,900
Oct 18, 202348.1348.1347.6647.7147.7146,200
Oct 17, 202347.9848.6147.9848.3948.3920,300
Oct 16, 202348.1448.3848.0548.3848.388,900
Oct 13, 202348.2348.3347.8647.9847.9823,000
Oct 12, 202348.8148.8148.1848.3548.3530,100
Oct 11, 202348.9148.9148.5448.8048.8036,400
Oct 10, 202348.5648.8748.5348.6748.6745,800
Oct 09, 202347.7248.1347.6948.0848.0820,900
Oct 06, 202347.5148.1747.2848.0648.0614,200
Oct 05, 202347.3747.6147.3147.4947.4923,200
Oct 04, 202347.1147.1146.7147.0847.0864,200
Oct 03, 202347.2147.2446.9947.1147.1150,500
Oct 02, 202348.1448.1447.5547.6847.6841,200
Sept 29, 202348.9548.9548.2148.3548.3525,800
Sept 28, 202348.4648.7648.2948.5848.5854,200
Sept 27, 202348.4348.4347.9348.1348.13137,100
Sept 26, 202348.4948.5848.2248.2548.2520,900
Sept 25, 202348.6648.8648.5948.8648.8622,200
Sept 22, 202349.6349.7949.3649.4149.4124,300
Sept 21, 202349.6849.7749.3449.3849.3832,800
Sept 20, 202350.4050.6650.0350.0750.0738,400
Sept 19, 202350.2150.3050.1150.2850.2832,200
Sept 18, 202350.0650.1249.9450.0250.0216,300
Sept 15, 202350.3950.4650.1750.1950.1932,400
Sept 14, 202350.0050.3150.0050.2750.2732,800
Sept 13, 202349.7049.7349.4649.5849.5823,700
Sept 12, 202349.6349.8149.6249.6949.69113,900
Sept 11, 202349.7349.8949.6449.7549.7530,600
Sept 08, 202349.1349.3749.1049.1949.1975,500
Sept 07, 202349.3149.3749.0949.2149.2198,300
Sept 06, 202349.5849.5949.2249.3849.38114,100
Sept 05, 202349.8549.8549.5749.5849.5814,600
Sept 01, 202350.3850.3849.8149.9949.9934,500
Aug 31, 202350.1250.1849.8049.9449.9438,300
Aug 30, 202350.2050.3150.0450.1150.1120,500
Aug 29, 202349.4650.1649.4650.1050.1017,100
Aug 28, 202349.3849.5249.3849.5149.5117,200
Aug 25, 202349.0349.0948.7149.0449.0419,300
Aug 24, 202349.0449.0848.6848.6948.6954,700
Aug 23, 202349.0249.3849.0249.3049.3014,400
Aug 22, 202349.1249.1248.7548.8648.8616,300
Aug 21, 202348.9249.0048.7448.9048.9021,200
Aug 18, 202348.4548.8648.4548.7748.7730,300
Aug 17, 202349.1849.2348.7248.8148.8135,300
Aug 16, 202349.2449.4348.9849.0249.0218,200
Aug 15, 202349.6649.6649.3049.4149.4145,300
Aug 14, 202349.7950.0749.6050.0550.0518,200
Aug 11, 202350.2550.3550.1250.2050.2024,700
Aug 10, 202350.8051.0950.5050.5350.5323,600
Aug 09, 202350.3750.4950.2650.3950.3921,900
Aug 08, 202349.9950.3049.8550.2350.2318,400
Aug 07, 202350.4750.6850.3250.6850.6826,600
Aug 04, 202350.3150.7250.2050.2750.2722,400
Aug 03, 202349.8450.1949.8350.0750.0726,600
Aug 02, 202350.5050.5050.1150.1350.1330,100
Aug 01, 202351.2051.2850.9851.0751.0752,100
Jul 31, 202351.7851.9251.6751.7951.7954,200
Jul 28, 202351.7451.8751.6351.6951.6918,700
Jul 27, 202351.8551.9751.3551.4251.4220,500
Jul 26, 202351.2351.7551.2351.5951.5949,500
Jul 25, 202351.3351.5451.3351.5051.5039,800
Jul 24, 202351.1751.4051.1751.2951.2912,800
Jul 21, 202351.4351.4351.2151.3751.3713,800
Jul 20, 202351.4751.5651.2951.3451.3415,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...