Canada markets open in 7 hours 36 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202241.9642.4641.9542.4442.44168,900
Oct 03, 202240.5641.1140.4640.9940.99109,800
Sept 30, 202240.1940.6240.0840.1540.15100,000
Sept 29, 202240.2340.3739.8440.3440.34119,900
Sept 28, 202239.8540.8339.7140.6940.69131,000
Sept 27, 202240.3040.4139.6139.8639.86110,300
Sept 26, 202240.4140.6039.9440.1440.14160,500
Sept 26, 20220.365 Dividend
Sept 23, 202241.6941.7040.9941.2540.8890,600
Sept 22, 202242.9642.9642.5342.7242.3498,200
Sept 21, 202243.2743.3742.6242.6542.27118,600
Sept 20, 202243.4943.5243.0643.2942.9154,500
Sept 19, 202243.3044.0443.2943.9943.6043,100
Sept 16, 202243.7243.9543.6343.8743.4838,300
Sept 15, 202244.0944.3643.9644.0543.6679,200
Sept 14, 202244.3744.5844.1644.4144.0240,800
Sept 13, 202244.9245.0044.2444.2743.8820,100
Sept 12, 202245.5645.8145.5645.6845.2857,000
Sept 09, 202244.7745.1144.7745.0744.6752,800
Sept 08, 202243.5143.9543.3943.9043.5158,900
Sept 07, 202243.2243.8643.1543.8343.4425,000
Sept 06, 202243.7943.8843.4243.5143.1366,200
Sept 02, 202244.3344.5843.5643.6443.2545,200
Sept 01, 202243.9244.0143.5643.9943.6057,300
Aug 31, 202244.7744.8244.4744.5044.1131,300
Aug 30, 202245.3845.3844.7644.8244.4227,200
Aug 29, 202245.0845.3845.0845.2344.8330,700
Aug 26, 202246.3246.3845.2645.3044.9023,800
Aug 25, 202245.9346.3045.8446.2945.8836,300
Aug 24, 202245.6445.9645.6045.7645.3642,900
Aug 23, 202245.6946.0945.6945.8745.4619,800
Aug 22, 202245.9445.9445.6245.7145.3150,100
Aug 19, 202246.5346.5946.3046.3445.9350,900
Aug 18, 202247.0847.0846.8046.8946.4833,000
Aug 17, 202246.9647.2646.8347.0646.6438,000
Aug 16, 202247.1847.5047.1847.4146.9932,000
Aug 15, 202247.1747.3447.1447.3046.8841,100
Aug 12, 202247.3447.6647.2647.6547.2341,900
Aug 11, 202247.5447.6347.2747.3546.9324,600
Aug 10, 202247.2747.4947.1947.3346.9139,700
Aug 09, 202246.5446.5646.3146.4045.9938,500
Aug 08, 202246.7246.8746.4346.4946.0836,100
Aug 05, 202246.1446.3946.1446.3745.9621,400
Aug 04, 202246.4646.6446.4146.6046.1925,500
Aug 03, 202246.4146.4946.1646.4546.0443,700
Aug 02, 202246.6746.7546.3346.3345.9231,300
Aug 01, 202246.9847.1646.7846.9046.4921,600
Jul 29, 202246.5246.9646.5246.9646.5430,000
Jul 28, 202246.1046.5145.8946.3945.98274,100
Jul 27, 202245.5546.1845.4646.1245.7128,400
Jul 26, 202245.4945.5145.2345.2344.8344,000
Jul 25, 202245.7745.8145.5945.7545.3534,200
Jul 22, 202245.5545.7445.1645.3044.90186,000
Jul 21, 202244.9045.4444.8045.3944.9953,300
Jul 20, 202245.2645.2844.7544.9944.59218,800
Jul 19, 202245.0145.4145.0145.3844.98101,500
Jul 18, 202244.5744.7844.2344.2343.8459,200
Jul 15, 202243.5544.0543.5544.0143.6266,400
Jul 14, 202243.1743.5242.8843.4643.0832,800
Jul 13, 202243.7744.3443.7744.1543.7637,200
Jul 12, 202244.2244.6044.1844.2643.8741,000
Jul 11, 202244.4244.5244.2344.2443.8551,000
Jul 08, 202244.8745.1244.6644.8844.4835,000
Jul 07, 202244.6544.9444.6544.9144.5135,200
Jul 06, 202244.2044.3543.9544.2443.8545,400
Jul 05, 202244.0644.4243.8144.3843.9930,100
Jul 01, 202244.9345.4544.7845.4345.0333,900
Jun 30, 202245.0145.5044.8345.4445.0473,200
Jun 29, 202245.9446.0345.7345.7845.3762,600
Jun 28, 202246.5246.6845.9946.0245.6146,200
Jun 27, 202246.1546.3446.0246.0445.6362,400
Jun 24, 202245.4946.2145.4946.1845.7748,900
Jun 24, 20221.08 Dividend
Jun 23, 202246.1746.2545.6946.1944.71153,500
Jun 22, 202246.2546.6846.1146.3944.9039,700
Jun 21, 202246.7146.8646.6246.6245.1331,200
Jun 17, 202246.4246.5245.9246.1344.6542,600
Jun 16, 202246.3946.7746.2046.5445.0535,000
Jun 15, 202247.0447.5746.5447.3645.8427,900
Jun 14, 202246.9147.0346.1446.4444.9543,300
Jun 13, 202247.2147.3946.8446.9745.4763,600
Jun 10, 202248.5348.5348.1248.2846.7361,800
Jun 09, 202250.0550.1049.3549.3747.7939,700
Jun 08, 202250.5450.6250.2450.2648.6528,800
Jun 07, 202250.5151.1050.4551.0849.4422,600
Jun 06, 202251.2451.3250.8350.9449.3126,200
Jun 03, 202251.0051.0050.6950.7649.1335,200
Jun 02, 202250.9151.4950.7751.4349.78165,500
Jun 01, 202251.2551.2550.3850.6048.9826,900
May 31, 202251.0451.2050.8750.9449.3150,500
May 27, 202251.1051.3551.1051.3449.7016,800
May 26, 202250.5251.0150.5250.9349.3035,300
May 25, 202250.1550.7250.1550.5248.9029,300
May 24, 202250.3250.5250.1350.3848.7736,100
May 23, 202250.1150.5050.0850.3948.7822,800
May 20, 202249.7249.7549.0049.5347.9442,500
May 19, 202248.7649.4248.7349.2047.6245,000
May 18, 202249.4249.4448.6448.6747.1128,800
May 17, 202249.5049.7449.3749.6848.0941,400
May 16, 202248.6049.0148.4748.8447.2837,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...