Canada Markets open in 1 hr 27 mins

WisdomTree Investments, Inc. (WETF)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.4700-0.1300 (-3.61%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 04, 2020------
Aug. 03, 20203.60003.64003.38003.47003.4700818,100
Jul. 31, 20203.50003.64003.46003.60003.60001,233,500
Jul. 30, 20203.48003.62003.46003.55003.5500805,000
Jul. 29, 20203.50003.59003.46003.56003.5600539,300
Jul. 28, 20203.55003.58003.48003.48003.4800487,100
Jul. 27, 20203.57003.63003.50003.60003.6000355,300
Jul. 24, 20203.68003.68003.57003.59003.5900698,700
Jul. 23, 20203.68003.72003.57003.67003.6700793,200
Jul. 22, 20203.57003.85003.56003.71003.7100842,400
Jul. 21, 20203.63003.65003.56003.60003.6000607,600
Jul. 20, 20203.70003.70003.56003.56003.5600387,300
Jul. 17, 20203.70003.81003.67003.71003.7100651,200
Jul. 16, 20203.69003.77003.59003.73003.7300539,800
Jul. 15, 20203.49003.77003.44003.74003.74001,228,500
Jul. 14, 20203.45003.45003.29003.36003.36001,248,400
Jul. 13, 20203.51003.51003.38003.42003.4200717,100
Jul. 10, 20203.36003.51003.36003.48003.4800567,000
Jul. 09, 20203.62003.62003.37003.40003.4000697,100
Jul. 08, 20203.75003.83003.62003.65003.6500751,500
Jul. 07, 20203.80003.82003.71003.74003.74001,087,900
Jul. 06, 20203.54003.91003.50003.84003.84001,733,600
Jul. 02, 20203.59003.68003.42003.43003.4300704,900
Jul. 01, 20203.47003.52003.40003.44003.4400708,400
Jun. 30, 20203.37003.51003.37003.47003.4700584,700
Jun. 29, 20203.25003.44003.24003.39003.3900916,300
Jun. 26, 20203.33003.37003.13003.19003.19003,700,500
Jun. 25, 20203.26003.39003.26003.38003.3800563,200
Jun. 24, 20203.38003.39003.25003.29003.2900951,600
Jun. 23, 20203.44003.58003.40003.44003.4400769,300
Jun. 22, 20203.56003.61003.33003.38003.3800828,800
Jun. 19, 20203.72003.77003.55003.61003.61001,643,300
Jun. 18, 20203.59003.68003.52003.67003.67001,344,200
Jun. 17, 20203.72003.73003.56003.62003.6200948,000
Jun. 16, 20203.70003.77003.57003.73003.73001,189,200
Jun. 15, 20203.26003.51003.26003.49003.4900785,000
Jun. 12, 20203.26003.49003.21003.43003.43001,434,800
Jun. 11, 20203.55003.62003.09003.10003.10001,469,700
Jun. 10, 20203.70004.01003.68003.75003.75008,767,600
Jun. 09, 20203.69003.75003.61003.70003.7000478,800
Jun. 08, 20203.75003.85003.74003.77003.7700625,300
Jun. 05, 20203.78003.84003.63003.66003.6600976,100
Jun. 04, 20203.50003.60003.43003.54003.5400804,900
Jun. 03, 20203.49003.82003.45003.52003.52001,987,900
Jun. 02, 20203.16003.48003.16003.40003.40001,984,900
Jun. 01, 20202.99003.23002.98003.10003.10001,536,500
May 29, 20202.87003.03002.80002.99002.99001,029,100
May 28, 20203.11003.11002.87002.88002.88001,215,500
May 27, 20202.96003.12002.84003.06003.06002,215,500
May 26, 20202.91002.98002.84002.85002.8500725,900
May 22, 20202.88002.93002.71002.78002.7800261,600
May 21, 20202.84002.89002.79002.85002.8500427,600
May 20, 20202.85002.91002.82002.84002.8400818,400
May 19, 20202.87002.94002.77002.81002.8100668,700
May 18, 20202.75002.90002.74002.87002.87001,343,000
May 15, 20202.65002.67002.59002.60002.6000438,600
May 14, 20202.55002.66002.48002.64002.6400558,900
May 13, 20202.75002.82002.60002.63002.6300527,100
May 12, 20202.95002.97002.79002.79002.7900812,500
May 12, 20200.03 Dividend
May 11, 20203.02003.03002.90002.98002.9500522,400
May 08, 20203.08003.11003.01003.08003.0490522,300
May 07, 20202.94003.03002.92002.98002.9500626,500
May 06, 20202.92003.00002.79002.91002.8807597,900
May 05, 20203.09003.26002.89002.91002.8807793,100
May 04, 20202.96003.10002.87003.01002.9797507,500
May 01, 20203.64003.65002.90003.05003.01931,167,900
Apr. 30, 20203.14003.48003.07003.24003.20741,828,100
Apr. 29, 20203.08003.29003.03003.22003.1876767,400
Apr. 28, 20203.13003.22002.91002.94002.9104890,300
Apr. 27, 20202.96003.08002.92003.06003.02921,132,800
Apr. 24, 20202.88002.93002.82002.93002.9005646,700
Apr. 23, 20202.90002.91002.81002.88002.8510818,300
Apr. 22, 20202.87002.89002.76002.86002.8312786,200
Apr. 21, 20202.71002.84002.69002.81002.78171,162,300
Apr. 20, 20202.67002.78002.61002.77002.7421853,100
Apr. 17, 20202.61002.81002.60002.78002.7520815,200
Apr. 16, 20202.60002.60002.33002.50002.47481,102,600
Apr. 15, 20202.61002.71002.56002.61002.58371,414,900
Apr. 14, 20202.76002.92002.64002.70002.67283,596,700
Apr. 13, 20202.78002.90002.62002.63002.6035963,500
Apr. 09, 20202.88002.99002.72002.80002.77181,460,300
Apr. 08, 20202.65002.79002.58002.74002.7124733,300
Apr. 07, 20202.39002.67002.32002.61002.58371,785,100
Apr. 06, 20202.38002.46002.17002.31002.28671,630,800
Apr. 03, 20202.23002.38002.15002.27002.24711,350,900
Apr. 02, 20202.30002.39002.18002.32002.29661,556,900
Apr. 01, 20202.27002.34002.19002.27002.24712,235,900
Mar. 31, 20202.45002.51002.19002.33002.30653,032,700
Mar. 30, 20202.53002.56002.31002.44002.41541,755,700
Mar. 27, 20202.50002.64002.41002.50002.47482,234,200
Mar. 26, 20202.53002.66002.44002.61002.58374,331,200
Mar. 25, 20202.54002.74002.44002.50002.47481,164,600
Mar. 24, 20202.51002.65002.38002.53002.50451,245,800
Mar. 23, 20202.55002.55002.22002.38002.35604,157,100
Mar. 20, 20202.45002.96002.33002.49002.46494,383,200
Mar. 19, 20202.02002.67001.87002.41002.38572,815,800
Mar. 18, 20202.29002.37002.01002.04002.01952,927,300
Mar. 17, 20202.48002.61002.20002.42002.39563,570,800
Mar. 16, 20202.76002.76002.44002.46002.43523,625,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...