WisdomTree International Equity Fund (DWM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

50.90

+0.12

(+0.24%)

At close: 03:45PM EST

50.11

-0.76

(-1.50%)

After hours:

04:05PM EST

Time Period:

Dec 09, 2022 - Dec 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	50.62	50.92	50.62	50.90	50.90	18,100
Dec 07, 2023	50.59	50.82	50.51	50.77	50.77	25,900
Dec 06, 2023	50.78	50.86	50.46	50.49	50.49	17,400
Dec 05, 2023	50.45	50.57	50.35	50.37	50.37	22,300
Dec 04, 2023	50.46	50.63	50.41	50.54	50.54	19,100
Dec 01, 2023	50.47	50.97	50.38	50.88	50.88	28,800
Nov 30, 2023	50.44	50.53	50.30	50.41	50.41	37,800
Nov 29, 2023	50.48	50.62	50.40	50.45	50.45	22,300
Nov 28, 2023	50.22	50.54	50.20	50.39	50.39	27,000
Nov 27, 2023	50.30	50.33	50.18	50.27	50.27	12,100
Nov 24, 2023	50.15	50.45	50.15	50.45	50.45	5,600
Nov 22, 2023	49.92	49.96	49.78	49.94	49.94	21,500
Nov 21, 2023	50.03	50.12	49.84	49.92	49.92	43,800
Nov 20, 2023	49.91	50.22	49.91	50.09	50.09	29,200
Nov 17, 2023	49.77	50.00	49.73	50.00	50.00	15,500
Nov 16, 2023	49.25	49.38	49.09	49.26	49.26	30,800
Nov 15, 2023	49.45	49.55	49.36	49.38	49.38	25,400
Nov 14, 2023	49.01	49.54	49.01	49.49	49.49	14,400
Nov 13, 2023	47.97	48.34	47.92	48.33	48.33	20,300
Nov 10, 2023	48.04	48.20	47.65	48.20	48.20	18,400
Nov 09, 2023	48.25	48.42	47.88	47.88	47.88	35,400
Nov 08, 2023	48.02	48.03	47.75	47.90	47.90	23,200
Nov 07, 2023	48.13	48.18	47.96	48.08	48.08	39,300
Nov 06, 2023	48.72	48.72	48.44	48.49	48.49	15,000
Nov 03, 2023	48.78	48.94	48.71	48.84	48.84	20,200
Nov 02, 2023	48.17	48.39	48.10	48.39	48.39	23,400
Nov 01, 2023	47.16	47.50	47.11	47.50	47.50	15,100
Oct 31, 2023	47.01	47.13	46.85	47.07	47.07	36,700
Oct 30, 2023	46.94	47.03	46.73	47.03	47.03	32,600
Oct 27, 2023	46.89	46.89	46.35	46.50	46.50	20,400
Oct 26, 2023	46.73	46.78	46.42	46.53	46.53	29,300
Oct 25, 2023	46.94	47.12	46.78	46.85	46.85	26,600
Oct 24, 2023	46.94	47.10	46.86	47.08	47.08	35,600
Oct 23, 2023	46.66	47.05	46.51	46.85	46.85	44,800
Oct 20, 2023	47.13	47.21	46.82	46.82	46.82	34,400
Oct 19, 2023	47.55	47.76	47.30	47.32	47.32	31,900
Oct 18, 2023	48.13	48.13	47.66	47.71	47.71	46,200
Oct 17, 2023	47.98	48.61	47.98	48.39	48.39	20,300
Oct 16, 2023	48.14	48.38	48.05	48.38	48.38	8,900
Oct 13, 2023	48.23	48.33	47.86	47.98	47.98	23,000
Oct 12, 2023	48.81	48.81	48.18	48.35	48.35	30,100
Oct 11, 2023	48.91	48.91	48.54	48.80	48.80	36,400
Oct 10, 2023	48.56	48.87	48.53	48.67	48.67	45,800
Oct 09, 2023	47.72	48.13	47.69	48.08	48.08	20,900
Oct 06, 2023	47.51	48.17	47.28	48.06	48.06	14,200
Oct 05, 2023	47.37	47.61	47.31	47.49	47.49	23,200
Oct 04, 2023	47.11	47.11	46.71	47.08	47.08	64,200
Oct 03, 2023	47.21	47.24	46.99	47.11	47.11	50,500
Oct 02, 2023	48.14	48.14	47.55	47.68	47.68	41,200
Sept 29, 2023	48.95	48.95	48.21	48.35	48.35	25,800
Sept 28, 2023	48.46	48.76	48.29	48.58	48.58	54,200
Sept 27, 2023	48.43	48.43	47.93	48.13	48.13	137,100
Sept 26, 2023	48.49	48.58	48.22	48.25	48.25	20,900
Sept 25, 2023	48.66	48.86	48.59	48.86	48.86	22,200
Sept 22, 2023	49.63	49.79	49.36	49.41	49.41	24,300
Sept 21, 2023	49.68	49.77	49.34	49.38	49.38	32,800
Sept 20, 2023	50.40	50.66	50.03	50.07	50.07	38,400
Sept 19, 2023	50.21	50.30	50.11	50.28	50.28	32,200
Sept 18, 2023	50.06	50.12	49.94	50.02	50.02	16,300
Sept 15, 2023	50.39	50.46	50.17	50.19	50.19	32,400
Sept 14, 2023	50.00	50.31	50.00	50.27	50.27	32,800
Sept 13, 2023	49.70	49.73	49.46	49.58	49.58	23,700
Sept 12, 2023	49.63	49.81	49.62	49.69	49.69	113,900
Sept 11, 2023	49.73	49.89	49.64	49.75	49.75	30,600
Sept 08, 2023	49.13	49.37	49.10	49.19	49.19	75,500
Sept 07, 2023	49.31	49.37	49.09	49.21	49.21	98,300
Sept 06, 2023	49.58	49.59	49.22	49.38	49.38	114,100
Sept 05, 2023	49.85	49.85	49.57	49.58	49.58	14,600
Sept 01, 2023	50.38	50.38	49.81	49.99	49.99	34,500
Aug 31, 2023	50.12	50.18	49.80	49.94	49.94	38,300
Aug 30, 2023	50.20	50.31	50.04	50.11	50.11	20,500
Aug 29, 2023	49.46	50.16	49.46	50.10	50.10	17,100
Aug 28, 2023	49.38	49.52	49.38	49.51	49.51	17,200
Aug 25, 2023	49.03	49.09	48.71	49.04	49.04	19,300
Aug 24, 2023	49.04	49.08	48.68	48.69	48.69	54,700
Aug 23, 2023	49.02	49.38	49.02	49.30	49.30	14,400
Aug 22, 2023	49.12	49.12	48.75	48.86	48.86	16,300
Aug 21, 2023	48.92	49.00	48.74	48.90	48.90	21,200
Aug 18, 2023	48.45	48.86	48.45	48.77	48.77	30,300
Aug 17, 2023	49.18	49.23	48.72	48.81	48.81	35,300
Aug 16, 2023	49.24	49.43	48.98	49.02	49.02	18,200
Aug 15, 2023	49.66	49.66	49.30	49.41	49.41	45,300
Aug 14, 2023	49.79	50.07	49.60	50.05	50.05	18,200
Aug 11, 2023	50.25	50.35	50.12	50.20	50.20	24,700
Aug 10, 2023	50.80	51.09	50.50	50.53	50.53	23,600
Aug 09, 2023	50.37	50.49	50.26	50.39	50.39	21,900
Aug 08, 2023	49.99	50.30	49.85	50.23	50.23	18,400
Aug 07, 2023	50.47	50.68	50.32	50.68	50.68	26,600
Aug 04, 2023	50.31	50.72	50.20	50.27	50.27	22,400
Aug 03, 2023	49.84	50.19	49.83	50.07	50.07	26,600
Aug 02, 2023	50.50	50.50	50.11	50.13	50.13	30,100
Aug 01, 2023	51.20	51.28	50.98	51.07	51.07	52,100
Jul 31, 2023	51.78	51.92	51.67	51.79	51.79	54,200
Jul 28, 2023	51.74	51.87	51.63	51.69	51.69	18,700
Jul 27, 2023	51.85	51.97	51.35	51.42	51.42	20,500
Jul 26, 2023	51.23	51.75	51.23	51.59	51.59	49,500
Jul 25, 2023	51.33	51.54	51.33	51.50	51.50	39,800
Jul 24, 2023	51.17	51.40	51.17	51.29	51.29	12,800
Jul 21, 2023	51.43	51.43	51.21	51.37	51.37	13,800
Jul 20, 2023	51.47	51.56	51.29	51.34	51.34	15,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,331.54+53.03(+0.26%)

S&P 5004,604.37+18.78(+0.41%)

DOW36,247.87+130.49(+0.36%)

CAD/USD0.7360+0.0005(+0.07%)

CRUDE OIL71.26+1.92(+2.77%)

Bitcoin CAD59,730.10+927.17(+1.58%)

WisdomTree International Equity Fund (DWM)

S&P/TSX
20,331.54
+53.03(+0.26%)

S&P 500
4,604.37
+18.78(+0.41%)

DOW
36,247.87
+130.49(+0.36%)

CAD/USD
0.7360
+0.0005(+0.07%)

CRUDE OIL
71.26
+1.92(+2.77%)

Bitcoin CAD
59,730.10
+927.17(+1.58%)