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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	50.35	50.76	50.26	50.72	50.72	26,486
Jan 30, 2023	50.65	50.73	50.46	50.48	50.48	18,100
Jan 27, 2023	50.64	50.90	50.59	50.81	50.81	36,000
Jan 26, 2023	50.91	50.94	50.49	50.87	50.87	61,800
Jan 25, 2023	50.40	50.86	50.40	50.86	50.86	42,000
Jan 24, 2023	50.29	50.61	50.28	50.52	50.52	21,100
Jan 23, 2023	50.20	50.59	50.20	50.53	50.53	25,900
Jan 20, 2023	49.99	50.44	49.87	50.44	50.44	22,700
Jan 19, 2023	49.86	50.10	49.69	49.95	49.95	19,800
Jan 18, 2023	50.66	50.74	49.96	49.96	49.96	41,600
Jan 17, 2023	50.24	50.35	50.11	50.20	50.20	26,600
Jan 13, 2023	49.73	50.12	49.73	50.11	50.11	19,800
Jan 12, 2023	49.62	49.99	49.24	49.88	49.88	22,000
Jan 11, 2023	49.01	49.12	48.89	49.12	49.12	14,800
Jan 10, 2023	48.70	48.85	48.54	48.81	48.81	22,600
Jan 09, 2023	48.89	49.16	48.67	48.67	48.67	23,800
Jan 06, 2023	47.68	48.59	47.53	48.56	48.56	15,700
Jan 05, 2023	47.48	47.62	47.36	47.42	47.42	46,100
Jan 04, 2023	47.97	48.01	47.68	47.86	47.86	36,000
Jan 03, 2023	47.49	47.65	47.16	47.34	47.34	36,200
Dec 30, 2022	47.19	47.33	46.97	47.04	47.04	71,700
Dec 29, 2022	47.22	47.51	47.22	47.39	47.39	34,900
Dec 28, 2022	47.42	47.47	46.77	46.77	46.77	66,000
Dec 27, 2022	47.28	47.47	47.20	47.28	47.28	76,700
Dec 23, 2022	46.92	47.22	46.84	47.14	47.14	66,400
Dec 23, 2022	0.312 Dividend
Dec 22, 2022	47.38	47.38	46.88	47.28	46.97	71,200
Dec 21, 2022	47.40	47.70	47.37	47.60	47.29	52,700
Dec 20, 2022	46.96	47.24	46.96	47.02	46.71	96,700
Dec 19, 2022	47.03	47.11	46.66	46.80	46.49	50,900
Dec 16, 2022	46.82	46.96	46.58	46.79	46.48	37,300
Dec 15, 2022	47.81	47.81	47.01	47.18	46.87	37,100
Dec 14, 2022	48.27	48.53	47.92	48.15	47.83	34,100
Dec 13, 2022	48.77	48.84	48.10	48.25	47.93	72,100
Dec 12, 2022	47.61	47.61	47.36	47.56	47.25	52,200
Dec 09, 2022	47.58	47.89	47.55	47.60	47.29	44,000
Dec 08, 2022	47.32	47.57	47.24	47.48	47.17	70,200
Dec 07, 2022	47.36	47.57	47.25	47.32	47.01	103,400
Dec 06, 2022	47.54	47.70	47.24	47.35	47.04	166,300
Dec 05, 2022	47.92	48.04	47.32	47.39	47.08	39,000
Dec 02, 2022	47.59	48.09	47.59	47.97	47.65	50,800
Dec 01, 2022	48.12	48.24	47.85	48.05	47.73	80,200
Nov 30, 2022	47.32	47.86	46.91	47.81	47.49	30,700
Nov 29, 2022	46.89	47.18	46.85	46.98	46.67	43,000
Nov 28, 2022	47.02	47.16	46.61	46.66	46.35	34,900
Nov 25, 2022	47.15	47.35	47.14	47.30	46.99	16,600
Nov 23, 2022	46.64	47.04	46.62	47.02	46.71	36,400
Nov 22, 2022	46.24	46.58	46.21	46.58	46.27	47,600
Nov 21, 2022	45.85	45.94	45.64	45.91	45.61	38,900
Nov 18, 2022	46.25	46.25	46.08	46.17	45.87	49,200
Nov 17, 2022	45.55	46.10	45.55	46.08	45.78	54,300
Nov 16, 2022	46.33	46.33	46.02	46.18	45.88	29,700
Nov 15, 2022	46.72	46.74	45.87	46.21	45.91	158,500
Nov 14, 2022	46.14	46.36	46.00	46.03	45.73	39,100
Nov 11, 2022	45.95	46.43	45.80	46.41	46.10	34,200
Nov 10, 2022	44.93	45.54	44.76	45.54	45.24	74,800
Nov 09, 2022	43.74	43.93	43.42	43.45	43.16	37,700
Nov 08, 2022	43.76	44.23	43.68	43.93	43.64	44,900
Nov 07, 2022	43.59	43.75	43.46	43.60	43.31	131,900
Nov 04, 2022	43.03	43.50	42.82	43.43	43.14	63,500
Nov 03, 2022	41.56	41.97	41.56	41.84	41.56	66,300
Nov 02, 2022	42.67	43.10	42.10	42.13	41.85	57,100
Nov 01, 2022	43.07	43.07	42.44	42.63	42.35	72,400
Oct 31, 2022	42.19	42.31	42.13	42.18	41.90	68,200
Oct 28, 2022	42.25	42.58	42.19	42.58	42.30	34,700
Oct 27, 2022	42.51	42.75	42.27	42.29	42.01	64,700
Oct 26, 2022	42.26	42.88	42.26	42.64	42.36	48,300
Oct 25, 2022	41.72	42.28	41.72	42.28	42.00	66,700
Oct 24, 2022	41.29	41.58	41.17	41.47	41.20	101,400
Oct 21, 2022	40.39	41.51	40.37	41.48	41.21	112,300
Oct 20, 2022	40.94	41.33	40.65	40.80	40.53	25,800
Oct 19, 2022	40.88	41.01	40.58	40.80	40.53	90,100
Oct 18, 2022	41.48	41.48	40.94	41.28	41.01	56,300
Oct 17, 2022	40.93	41.20	40.93	41.01	40.74	75,000
Oct 14, 2022	40.91	40.91	40.05	40.09	39.83	57,200
Oct 13, 2022	39.35	40.90	39.30	40.76	40.49	61,800
Oct 12, 2022	39.95	40.14	39.90	39.94	39.68	154,400
Oct 11, 2022	40.32	40.71	40.02	40.09	39.83	900,200
Oct 10, 2022	40.65	40.66	40.31	40.47	40.20	111,200
Oct 07, 2022	41.02	41.02	40.55	40.69	40.42	46,900
Oct 06, 2022	41.42	41.63	41.12	41.14	40.87	57,700
Oct 05, 2022	41.68	42.14	41.46	41.92	41.64	133,000
Oct 04, 2022	41.96	42.46	41.95	42.44	42.16	168,900
Oct 03, 2022	40.56	41.11	40.46	40.99	40.72	109,800
Sept 30, 2022	40.19	40.62	40.08	40.15	39.89	100,000
Sept 29, 2022	40.23	40.37	39.84	40.34	40.07	119,900
Sept 28, 2022	39.85	40.83	39.71	40.69	40.42	131,000
Sept 27, 2022	40.30	40.41	39.61	39.86	39.60	110,300
Sept 26, 2022	40.41	40.60	39.94	40.14	39.88	160,500
Sept 26, 2022	0.365 Dividend
Sept 23, 2022	41.69	41.70	40.99	41.25	40.62	90,600
Sept 22, 2022	42.96	42.96	42.53	42.72	42.06	98,200
Sept 21, 2022	43.27	43.37	42.62	42.65	41.99	118,600
Sept 20, 2022	43.49	43.52	43.06	43.29	42.62	54,500
Sept 19, 2022	43.30	44.04	43.29	43.99	43.31	43,100
Sept 16, 2022	43.72	43.95	43.63	43.87	43.19	38,300
Sept 15, 2022	44.09	44.36	43.96	44.05	43.37	79,200
Sept 14, 2022	44.37	44.58	44.16	44.41	43.73	40,800
Sept 13, 2022	44.92	45.00	44.24	44.27	43.59	20,100
Sept 12, 2022	45.56	45.81	45.56	45.68	44.98	57,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,767.38+195.27(+0.95%)

S&P 5004,076.60+58.83(+1.46%)

DOW34,086.04+368.95(+1.09%)

CAD/USD0.7519+0.0001(+0.02%)

CRUDE OIL78.93+0.06(+0.08%)

BTC-CAD30,588.36-61.69(-0.20%)

WisdomTree International Equity Fund (DWM)

S&P/TSX
20,767.38
+195.27(+0.95%)

S&P 500
4,076.60
+58.83(+1.46%)

DOW
34,086.04
+368.95(+1.09%)

CAD/USD
0.7519
+0.0001(+0.02%)

CRUDE OIL
78.93
+0.06(+0.08%)

BTC-CAD
30,588.36
-61.69(-0.20%)