Canada markets open in 4 hours 40 minutes

WisdomTree International Equity Fund (DWM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
50.72+0.24 (+0.48%)
At close: 04:00PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 202350.3550.7650.2650.7250.7226,486
Jan 30, 202350.6550.7350.4650.4850.4818,100
Jan 27, 202350.6450.9050.5950.8150.8136,000
Jan 26, 202350.9150.9450.4950.8750.8761,800
Jan 25, 202350.4050.8650.4050.8650.8642,000
Jan 24, 202350.2950.6150.2850.5250.5221,100
Jan 23, 202350.2050.5950.2050.5350.5325,900
Jan 20, 202349.9950.4449.8750.4450.4422,700
Jan 19, 202349.8650.1049.6949.9549.9519,800
Jan 18, 202350.6650.7449.9649.9649.9641,600
Jan 17, 202350.2450.3550.1150.2050.2026,600
Jan 13, 202349.7350.1249.7350.1150.1119,800
Jan 12, 202349.6249.9949.2449.8849.8822,000
Jan 11, 202349.0149.1248.8949.1249.1214,800
Jan 10, 202348.7048.8548.5448.8148.8122,600
Jan 09, 202348.8949.1648.6748.6748.6723,800
Jan 06, 202347.6848.5947.5348.5648.5615,700
Jan 05, 202347.4847.6247.3647.4247.4246,100
Jan 04, 202347.9748.0147.6847.8647.8636,000
Jan 03, 202347.4947.6547.1647.3447.3436,200
Dec 30, 202247.1947.3346.9747.0447.0471,700
Dec 29, 202247.2247.5147.2247.3947.3934,900
Dec 28, 202247.4247.4746.7746.7746.7766,000
Dec 27, 202247.2847.4747.2047.2847.2876,700
Dec 23, 202246.9247.2246.8447.1447.1466,400
Dec 23, 20220.312 Dividend
Dec 22, 202247.3847.3846.8847.2846.9771,200
Dec 21, 202247.4047.7047.3747.6047.2952,700
Dec 20, 202246.9647.2446.9647.0246.7196,700
Dec 19, 202247.0347.1146.6646.8046.4950,900
Dec 16, 202246.8246.9646.5846.7946.4837,300
Dec 15, 202247.8147.8147.0147.1846.8737,100
Dec 14, 202248.2748.5347.9248.1547.8334,100
Dec 13, 202248.7748.8448.1048.2547.9372,100
Dec 12, 202247.6147.6147.3647.5647.2552,200
Dec 09, 202247.5847.8947.5547.6047.2944,000
Dec 08, 202247.3247.5747.2447.4847.1770,200
Dec 07, 202247.3647.5747.2547.3247.01103,400
Dec 06, 202247.5447.7047.2447.3547.04166,300
Dec 05, 202247.9248.0447.3247.3947.0839,000
Dec 02, 202247.5948.0947.5947.9747.6550,800
Dec 01, 202248.1248.2447.8548.0547.7380,200
Nov 30, 202247.3247.8646.9147.8147.4930,700
Nov 29, 202246.8947.1846.8546.9846.6743,000
Nov 28, 202247.0247.1646.6146.6646.3534,900
Nov 25, 202247.1547.3547.1447.3046.9916,600
Nov 23, 202246.6447.0446.6247.0246.7136,400
Nov 22, 202246.2446.5846.2146.5846.2747,600
Nov 21, 202245.8545.9445.6445.9145.6138,900
Nov 18, 202246.2546.2546.0846.1745.8749,200
Nov 17, 202245.5546.1045.5546.0845.7854,300
Nov 16, 202246.3346.3346.0246.1845.8829,700
Nov 15, 202246.7246.7445.8746.2145.91158,500
Nov 14, 202246.1446.3646.0046.0345.7339,100
Nov 11, 202245.9546.4345.8046.4146.1034,200
Nov 10, 202244.9345.5444.7645.5445.2474,800
Nov 09, 202243.7443.9343.4243.4543.1637,700
Nov 08, 202243.7644.2343.6843.9343.6444,900
Nov 07, 202243.5943.7543.4643.6043.31131,900
Nov 04, 202243.0343.5042.8243.4343.1463,500
Nov 03, 202241.5641.9741.5641.8441.5666,300
Nov 02, 202242.6743.1042.1042.1341.8557,100
Nov 01, 202243.0743.0742.4442.6342.3572,400
Oct 31, 202242.1942.3142.1342.1841.9068,200
Oct 28, 202242.2542.5842.1942.5842.3034,700
Oct 27, 202242.5142.7542.2742.2942.0164,700
Oct 26, 202242.2642.8842.2642.6442.3648,300
Oct 25, 202241.7242.2841.7242.2842.0066,700
Oct 24, 202241.2941.5841.1741.4741.20101,400
Oct 21, 202240.3941.5140.3741.4841.21112,300
Oct 20, 202240.9441.3340.6540.8040.5325,800
Oct 19, 202240.8841.0140.5840.8040.5390,100
Oct 18, 202241.4841.4840.9441.2841.0156,300
Oct 17, 202240.9341.2040.9341.0140.7475,000
Oct 14, 202240.9140.9140.0540.0939.8357,200
Oct 13, 202239.3540.9039.3040.7640.4961,800
Oct 12, 202239.9540.1439.9039.9439.68154,400
Oct 11, 202240.3240.7140.0240.0939.83900,200
Oct 10, 202240.6540.6640.3140.4740.20111,200
Oct 07, 202241.0241.0240.5540.6940.4246,900
Oct 06, 202241.4241.6341.1241.1440.8757,700
Oct 05, 202241.6842.1441.4641.9241.64133,000
Oct 04, 202241.9642.4641.9542.4442.16168,900
Oct 03, 202240.5641.1140.4640.9940.72109,800
Sept 30, 202240.1940.6240.0840.1539.89100,000
Sept 29, 202240.2340.3739.8440.3440.07119,900
Sept 28, 202239.8540.8339.7140.6940.42131,000
Sept 27, 202240.3040.4139.6139.8639.60110,300
Sept 26, 202240.4140.6039.9440.1439.88160,500
Sept 26, 20220.365 Dividend
Sept 23, 202241.6941.7040.9941.2540.6290,600
Sept 22, 202242.9642.9642.5342.7242.0698,200
Sept 21, 202243.2743.3742.6242.6541.99118,600
Sept 20, 202243.4943.5243.0643.2942.6254,500
Sept 19, 202243.3044.0443.2943.9943.3143,100
Sept 16, 202243.7243.9543.6343.8743.1938,300
Sept 15, 202244.0944.3643.9644.0543.3779,200
Sept 14, 202244.3744.5844.1644.4143.7340,800
Sept 13, 202244.9245.0044.2444.2743.5920,100
Sept 12, 202245.5645.8145.5645.6844.9857,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...