WisdomTree International Equity Fund (DWM)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

42.44

+1.45

(+3.54%)

At close: 03:59PM EDT

Time Period:

Oct 05, 2021 - Oct 05, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2022	41.96	42.46	41.95	42.44	42.44	168,900
Oct 03, 2022	40.56	41.11	40.46	40.99	40.99	109,800
Sept 30, 2022	40.19	40.62	40.08	40.15	40.15	100,000
Sept 29, 2022	40.23	40.37	39.84	40.34	40.34	119,900
Sept 28, 2022	39.85	40.83	39.71	40.69	40.69	131,000
Sept 27, 2022	40.30	40.41	39.61	39.86	39.86	110,300
Sept 26, 2022	40.41	40.60	39.94	40.14	40.14	160,500
Sept 26, 2022	0.365 Dividend
Sept 23, 2022	41.69	41.70	40.99	41.25	40.88	90,600
Sept 22, 2022	42.96	42.96	42.53	42.72	42.34	98,200
Sept 21, 2022	43.27	43.37	42.62	42.65	42.27	118,600
Sept 20, 2022	43.49	43.52	43.06	43.29	42.91	54,500
Sept 19, 2022	43.30	44.04	43.29	43.99	43.60	43,100
Sept 16, 2022	43.72	43.95	43.63	43.87	43.48	38,300
Sept 15, 2022	44.09	44.36	43.96	44.05	43.66	79,200
Sept 14, 2022	44.37	44.58	44.16	44.41	44.02	40,800
Sept 13, 2022	44.92	45.00	44.24	44.27	43.88	20,100
Sept 12, 2022	45.56	45.81	45.56	45.68	45.28	57,000
Sept 09, 2022	44.77	45.11	44.77	45.07	44.67	52,800
Sept 08, 2022	43.51	43.95	43.39	43.90	43.51	58,900
Sept 07, 2022	43.22	43.86	43.15	43.83	43.44	25,000
Sept 06, 2022	43.79	43.88	43.42	43.51	43.13	66,200
Sept 02, 2022	44.33	44.58	43.56	43.64	43.25	45,200
Sept 01, 2022	43.92	44.01	43.56	43.99	43.60	57,300
Aug 31, 2022	44.77	44.82	44.47	44.50	44.11	31,300
Aug 30, 2022	45.38	45.38	44.76	44.82	44.42	27,200
Aug 29, 2022	45.08	45.38	45.08	45.23	44.83	30,700
Aug 26, 2022	46.32	46.38	45.26	45.30	44.90	23,800
Aug 25, 2022	45.93	46.30	45.84	46.29	45.88	36,300
Aug 24, 2022	45.64	45.96	45.60	45.76	45.36	42,900
Aug 23, 2022	45.69	46.09	45.69	45.87	45.46	19,800
Aug 22, 2022	45.94	45.94	45.62	45.71	45.31	50,100
Aug 19, 2022	46.53	46.59	46.30	46.34	45.93	50,900
Aug 18, 2022	47.08	47.08	46.80	46.89	46.48	33,000
Aug 17, 2022	46.96	47.26	46.83	47.06	46.64	38,000
Aug 16, 2022	47.18	47.50	47.18	47.41	46.99	32,000
Aug 15, 2022	47.17	47.34	47.14	47.30	46.88	41,100
Aug 12, 2022	47.34	47.66	47.26	47.65	47.23	41,900
Aug 11, 2022	47.54	47.63	47.27	47.35	46.93	24,600
Aug 10, 2022	47.27	47.49	47.19	47.33	46.91	39,700
Aug 09, 2022	46.54	46.56	46.31	46.40	45.99	38,500
Aug 08, 2022	46.72	46.87	46.43	46.49	46.08	36,100
Aug 05, 2022	46.14	46.39	46.14	46.37	45.96	21,400
Aug 04, 2022	46.46	46.64	46.41	46.60	46.19	25,500
Aug 03, 2022	46.41	46.49	46.16	46.45	46.04	43,700
Aug 02, 2022	46.67	46.75	46.33	46.33	45.92	31,300
Aug 01, 2022	46.98	47.16	46.78	46.90	46.49	21,600
Jul 29, 2022	46.52	46.96	46.52	46.96	46.54	30,000
Jul 28, 2022	46.10	46.51	45.89	46.39	45.98	274,100
Jul 27, 2022	45.55	46.18	45.46	46.12	45.71	28,400
Jul 26, 2022	45.49	45.51	45.23	45.23	44.83	44,000
Jul 25, 2022	45.77	45.81	45.59	45.75	45.35	34,200
Jul 22, 2022	45.55	45.74	45.16	45.30	44.90	186,000
Jul 21, 2022	44.90	45.44	44.80	45.39	44.99	53,300
Jul 20, 2022	45.26	45.28	44.75	44.99	44.59	218,800
Jul 19, 2022	45.01	45.41	45.01	45.38	44.98	101,500
Jul 18, 2022	44.57	44.78	44.23	44.23	43.84	59,200
Jul 15, 2022	43.55	44.05	43.55	44.01	43.62	66,400
Jul 14, 2022	43.17	43.52	42.88	43.46	43.08	32,800
Jul 13, 2022	43.77	44.34	43.77	44.15	43.76	37,200
Jul 12, 2022	44.22	44.60	44.18	44.26	43.87	41,000
Jul 11, 2022	44.42	44.52	44.23	44.24	43.85	51,000
Jul 08, 2022	44.87	45.12	44.66	44.88	44.48	35,000
Jul 07, 2022	44.65	44.94	44.65	44.91	44.51	35,200
Jul 06, 2022	44.20	44.35	43.95	44.24	43.85	45,400
Jul 05, 2022	44.06	44.42	43.81	44.38	43.99	30,100
Jul 01, 2022	44.93	45.45	44.78	45.43	45.03	33,900
Jun 30, 2022	45.01	45.50	44.83	45.44	45.04	73,200
Jun 29, 2022	45.94	46.03	45.73	45.78	45.37	62,600
Jun 28, 2022	46.52	46.68	45.99	46.02	45.61	46,200
Jun 27, 2022	46.15	46.34	46.02	46.04	45.63	62,400
Jun 24, 2022	45.49	46.21	45.49	46.18	45.77	48,900
Jun 24, 2022	1.08 Dividend
Jun 23, 2022	46.17	46.25	45.69	46.19	44.71	153,500
Jun 22, 2022	46.25	46.68	46.11	46.39	44.90	39,700
Jun 21, 2022	46.71	46.86	46.62	46.62	45.13	31,200
Jun 17, 2022	46.42	46.52	45.92	46.13	44.65	42,600
Jun 16, 2022	46.39	46.77	46.20	46.54	45.05	35,000
Jun 15, 2022	47.04	47.57	46.54	47.36	45.84	27,900
Jun 14, 2022	46.91	47.03	46.14	46.44	44.95	43,300
Jun 13, 2022	47.21	47.39	46.84	46.97	45.47	63,600
Jun 10, 2022	48.53	48.53	48.12	48.28	46.73	61,800
Jun 09, 2022	50.05	50.10	49.35	49.37	47.79	39,700
Jun 08, 2022	50.54	50.62	50.24	50.26	48.65	28,800
Jun 07, 2022	50.51	51.10	50.45	51.08	49.44	22,600
Jun 06, 2022	51.24	51.32	50.83	50.94	49.31	26,200
Jun 03, 2022	51.00	51.00	50.69	50.76	49.13	35,200
Jun 02, 2022	50.91	51.49	50.77	51.43	49.78	165,500
Jun 01, 2022	51.25	51.25	50.38	50.60	48.98	26,900
May 31, 2022	51.04	51.20	50.87	50.94	49.31	50,500
May 27, 2022	51.10	51.35	51.10	51.34	49.70	16,800
May 26, 2022	50.52	51.01	50.52	50.93	49.30	35,300
May 25, 2022	50.15	50.72	50.15	50.52	48.90	29,300
May 24, 2022	50.32	50.52	50.13	50.38	48.77	36,100
May 23, 2022	50.11	50.50	50.08	50.39	48.78	22,800
May 20, 2022	49.72	49.75	49.00	49.53	47.94	42,500
May 19, 2022	48.76	49.42	48.73	49.20	47.62	45,000
May 18, 2022	49.42	49.44	48.64	48.67	47.11	28,800
May 17, 2022	49.50	49.74	49.37	49.68	48.09	41,400
May 16, 2022	48.60	49.01	48.47	48.84	47.28	37,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,370.99+489.80(+2.59%)

S&P 5003,790.93+112.50(+3.06%)

DOW30,316.32+825.43(+2.80%)

CAD/USD0.7393-0.0009(-0.12%)

CRUDE OIL86.36-0.16(-0.18%)

BTC-CAD27,283.85+602.69(+2.26%)

WisdomTree International Equity Fund (DWM)

S&P/TSX
19,370.99
+489.80(+2.59%)

S&P 500
3,790.93
+112.50(+3.06%)

DOW
30,316.32
+825.43(+2.80%)

CAD/USD
0.7393
-0.0009(-0.12%)

CRUDE OIL
86.36
-0.16(-0.18%)

BTC-CAD
27,283.85
+602.69(+2.26%)