Mail

DWM - WisdomTree International Equity Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	49.88	49.89	49.74	49.88	49.88	12,615
Jun 02, 2023	49.81	50.01	49.81	49.94	49.94	30,600
Jun 01, 2023	48.82	49.35	48.82	49.25	49.25	30,100
May 31, 2023	48.62	48.69	48.25	48.54	48.54	122,400
May 30, 2023	49.51	49.51	49.04	49.14	49.14	35,900
May 26, 2023	49.40	49.71	49.39	49.66	49.66	14,100
May 25, 2023	49.25	49.34	49.11	49.27	49.27	28,800
May 24, 2023	49.80	49.80	49.51	49.56	49.56	20,100
May 23, 2023	50.41	50.52	50.12	50.16	50.16	42,700
May 22, 2023	50.68	50.85	50.68	50.75	50.75	19,600
May 19, 2023	50.69	50.80	50.63	50.76	50.76	21,000
May 18, 2023	50.54	50.54	50.22	50.43	50.43	16,300
May 17, 2023	50.41	50.68	50.33	50.61	50.61	28,800
May 16, 2023	50.74	50.80	50.50	50.50	50.50	28,100
May 15, 2023	50.89	51.09	50.84	51.02	51.02	30,500
May 12, 2023	50.90	50.90	50.53	50.64	50.64	37,200
May 11, 2023	50.71	50.84	50.49	50.79	50.79	36,800
May 10, 2023	51.33	51.33	50.80	51.09	51.09	27,900
May 09, 2023	51.13	51.44	51.12	51.36	51.36	20,800
May 08, 2023	51.66	51.66	51.46	51.53	51.53	356,200
May 05, 2023	51.00	51.58	50.99	51.51	51.51	22,900
May 04, 2023	50.58	50.88	50.57	50.73	50.73	41,600
May 03, 2023	50.78	51.11	50.72	50.79	50.79	26,100
May 02, 2023	50.67	50.72	50.41	50.71	50.71	25,000
May 01, 2023	51.46	51.50	51.29	51.32	51.32	46,100
Apr 28, 2023	51.01	51.40	50.98	51.37	51.37	26,400
Apr 27, 2023	51.04	51.43	51.00	51.39	51.39	22,200
Apr 26, 2023	51.21	51.23	50.77	50.85	50.85	26,500
Apr 25, 2023	51.20	51.20	50.76	50.83	50.83	26,600
Apr 24, 2023	51.34	51.49	51.32	51.45	51.45	31,000
Apr 21, 2023	51.25	51.34	50.97	51.29	51.29	48,000
Apr 20, 2023	51.16	51.29	51.09	51.27	51.27	46,200
Apr 19, 2023	51.12	51.33	51.10	51.33	51.33	119,100
Apr 18, 2023	51.18	51.36	51.15	51.34	51.34	109,900
Apr 17, 2023	50.97	51.07	50.83	51.06	51.06	26,000
Apr 14, 2023	51.30	51.37	50.93	51.13	51.13	27,600
Apr 13, 2023	51.09	51.37	51.09	51.37	51.37	27,100
Apr 12, 2023	50.86	50.95	50.63	50.70	50.70	79,400
Apr 11, 2023	50.32	50.48	50.32	50.42	50.42	18,200
Apr 10, 2023	49.79	50.17	49.79	50.17	50.17	27,500
Apr 06, 2023	49.97	50.29	49.93	50.19	50.19	80,400
Apr 05, 2023	50.00	50.09	49.78	49.93	49.93	22,100
Apr 04, 2023	50.25	50.35	50.09	50.24	50.24	32,400
Apr 03, 2023	49.96	50.28	49.96	50.24	50.24	52,100
Mar 31, 2023	49.74	49.91	49.68	49.73	49.73	134,400
Mar 30, 2023	49.73	49.73	49.56	49.68	49.68	41,100
Mar 29, 2023	49.06	49.14	48.96	49.06	49.06	78,300
Mar 28, 2023	48.47	48.68	48.43	48.55	48.55	17,800
Mar 27, 2023	48.32	48.47	48.18	48.47	48.47	27,600
Mar 27, 2023	0.455 Dividend
Mar 24, 2023	48.21	48.48	48.02	48.48	48.03	13,700
Mar 23, 2023	49.07	49.34	48.45	48.65	48.19	21,000
Mar 22, 2023	48.93	49.49	48.70	48.70	48.24	13,700
Mar 21, 2023	48.90	49.00	48.69	48.95	48.49	42,100
Mar 20, 2023	47.99	48.43	47.95	48.21	47.76	63,500
Mar 17, 2023	47.64	47.65	47.30	47.54	47.09	27,100
Mar 16, 2023	47.27	48.07	47.25	48.05	47.60	46,500
Mar 15, 2023	47.26	47.67	47.00	47.57	47.12	29,300
Mar 14, 2023	48.90	49.08	48.69	49.07	48.61	54,600
Mar 13, 2023	48.42	48.90	48.33	48.57	48.11	30,300
Mar 10, 2023	49.37	49.46	48.89	48.89	48.43	16,900
Mar 09, 2023	49.85	49.98	49.32	49.40	48.94	20,400
Mar 08, 2023	49.75	49.83	49.62	49.77	49.30	10,700
Mar 07, 2023	50.31	50.31	49.47	49.53	49.07	24,000
Mar 06, 2023	50.35	50.48	50.32	50.40	49.93	16,200
Mar 03, 2023	50.10	50.52	49.98	50.46	49.99	14,900
Mar 02, 2023	49.47	49.91	49.44	49.90	49.43	65,200
Mar 01, 2023	49.75	49.83	49.56	49.74	49.27	82,300
Feb 28, 2023	49.57	49.58	49.30	49.30	48.84	14,500
Feb 27, 2023	49.57	49.76	49.54	49.65	49.18	32,500
Feb 24, 2023	49.00	49.15	48.94	49.15	48.69	62,300
Feb 23, 2023	49.89	49.92	49.50	49.91	49.44	15,800
Feb 22, 2023	49.94	49.94	49.59	49.71	49.24	39,500
Feb 21, 2023	50.17	50.30	49.99	50.03	49.56	25,100
Feb 17, 2023	50.01	50.45	49.97	50.41	49.94	31,300
Feb 16, 2023	49.95	50.50	49.95	50.19	49.72	39,200
Feb 15, 2023	50.01	50.36	49.97	50.36	49.89	23,500
Feb 14, 2023	50.25	50.75	50.25	50.61	50.14	26,700
Feb 13, 2023	50.19	50.53	50.19	50.53	50.06	31,200
Feb 10, 2023	50.15	50.15	49.90	50.09	49.62	17,200
Feb 09, 2023	50.79	50.83	50.17	50.26	49.79	39,500
Feb 08, 2023	50.33	50.37	50.05	50.15	49.68	38,300
Feb 07, 2023	49.66	50.36	49.65	50.28	49.81	58,800
Feb 06, 2023	49.86	49.97	49.64	49.85	49.38	27,100
Feb 03, 2023	50.42	50.68	50.21	50.29	49.82	51,000
Feb 02, 2023	51.14	51.14	50.66	50.83	50.35	22,800
Feb 01, 2023	50.70	51.31	50.47	51.12	50.64	26,400
Jan 31, 2023	50.35	50.76	50.27	50.72	50.24	26,500
Jan 30, 2023	50.65	50.73	50.46	50.48	50.01	18,100
Jan 27, 2023	50.64	50.90	50.59	50.81	50.33	36,000
Jan 26, 2023	50.91	50.94	50.49	50.87	50.39	61,800
Jan 25, 2023	50.40	50.86	50.40	50.86	50.38	42,000
Jan 24, 2023	50.29	50.61	50.28	50.52	50.05	21,100
Jan 23, 2023	50.20	50.59	50.20	50.53	50.06	25,900
Jan 20, 2023	49.99	50.44	49.87	50.44	49.97	22,700
Jan 19, 2023	49.86	50.10	49.69	49.95	49.48	19,800
Jan 18, 2023	50.66	50.74	49.96	49.96	49.49	41,600
Jan 17, 2023	50.24	50.35	50.11	50.20	49.73	26,600
Jan 13, 2023	49.73	50.12	49.73	50.11	49.64	19,800
Jan 12, 2023	49.62	49.99	49.24	49.88	49.41	22,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...