WisdomTree International Equity Fund (DWM)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Dec 28, 2023 | 52.60 | 52.68 | 52.36 | 52.36 | 52.05 | 42,900 |
| Dec 27, 2023 | 52.41 | 52.66 | 52.40 | 52.58 | 52.27 | 60,900 |
| Dec 26, 2023 | 52.24 | 52.49 | 52.13 | 52.35 | 52.04 | 24,700 |
| Dec 22, 2023 | 52.17 | 52.28 | 52.05 | 52.10 | 51.79 | 27,700 |
| Dec 22, 2023 | 0.385 Dividend | |||||
| Dec 21, 2023 | 52.12 | 52.40 | 52.07 | 52.39 | 51.70 | 44,900 |
| Dec 20, 2023 | 52.02 | 52.15 | 51.51 | 51.54 | 50.86 | 22,100 |
| Dec 19, 2023 | 51.88 | 52.10 | 51.88 | 52.10 | 51.41 | 16,700 |
| Dec 18, 2023 | 51.76 | 51.76 | 51.59 | 51.69 | 51.01 | 13,500 |
| Dec 15, 2023 | 51.73 | 51.79 | 51.44 | 51.46 | 50.78 | 15,800 |
| Dec 14, 2023 | 51.93 | 52.25 | 51.87 | 52.09 | 51.40 | 46,200 |
| Dec 13, 2023 | 51.08 | 51.76 | 50.80 | 51.75 | 51.07 | 32,900 |
| Dec 12, 2023 | 50.86 | 51.00 | 50.73 | 51.00 | 50.33 | 36,100 |
| Dec 11, 2023 | 50.75 | 50.97 | 50.75 | 50.90 | 50.23 | 19,400 |
| Dec 08, 2023 | 50.62 | 50.92 | 50.62 | 50.90 | 50.23 | 18,100 |
| Dec 07, 2023 | 50.59 | 50.82 | 50.51 | 50.77 | 50.10 | 25,900 |
| Dec 06, 2023 | 50.78 | 50.86 | 50.46 | 50.49 | 49.82 | 17,400 |
| Dec 05, 2023 | 50.45 | 50.57 | 50.35 | 50.37 | 49.70 | 22,300 |
| Dec 04, 2023 | 50.46 | 50.63 | 50.41 | 50.54 | 49.87 | 19,100 |
| Dec 01, 2023 | 50.47 | 50.97 | 50.38 | 50.88 | 50.21 | 28,800 |
| Nov 30, 2023 | 50.44 | 50.53 | 50.30 | 50.41 | 49.74 | 37,800 |
| Nov 29, 2023 | 50.48 | 50.62 | 50.40 | 50.45 | 49.78 | 22,300 |
| Nov 28, 2023 | 50.22 | 50.54 | 50.20 | 50.39 | 49.72 | 27,000 |
| *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.