WETF - WisdomTree Investments, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20203.89003.99003.81003.82003.82002,454,700
Jan. 23, 20204.05004.05003.92003.93003.93001,480,200
Jan. 22, 20204.24004.26004.07004.07004.07001,091,400
Jan. 21, 20204.32004.41004.22004.22004.22001,277,200
Jan. 17, 20204.27004.40004.20004.33004.33005,701,300
Jan. 16, 20204.18004.26004.15004.22004.22003,393,800
Jan. 15, 20204.15004.20004.11004.13004.1300761,900
Jan. 14, 20204.18004.21004.12004.18004.1800996,900
Jan. 13, 20204.25004.28004.16004.18004.18001,186,300
Jan. 10, 20204.26004.35004.13004.21004.21002,295,100
Jan. 09, 20204.43004.44004.29004.29004.29001,974,900
Jan. 08, 20204.43004.50004.38004.39004.39001,784,300
Jan. 07, 20204.52004.58004.42004.43004.4300649,900
Jan. 06, 20204.53004.60004.44004.56004.56001,187,200
Jan. 03, 20204.65004.67004.55004.58004.5800710,700
Jan. 02, 20204.89004.89004.67004.70004.7000614,200
Dec. 31, 20194.78004.85004.75004.84004.84001,024,400
Dec. 30, 20194.88004.89004.75004.78004.78001,081,300
Dec. 27, 20194.98005.00004.83004.87004.8700948,000
Dec. 26, 20194.92004.98004.89004.95004.9500619,700
Dec. 24, 20194.90004.95004.88004.91004.9100322,400
Dec. 23, 20194.81004.90004.75004.90004.9000727,600
Dec. 20, 20194.92004.92004.70004.81004.81004,738,500
Dec. 19, 20194.79004.99004.78004.91004.9100762,600
Dec. 18, 20194.77004.92004.73004.77004.7700867,100
Dec. 17, 20194.69004.75004.56004.74004.74001,175,200
Dec. 16, 20194.74004.77004.66004.69004.69001,181,900
Dec. 13, 20195.00005.03004.71004.73004.73001,462,300
Dec. 12, 20194.84005.03004.84005.00005.0000693,600
Dec. 11, 20194.83004.88004.80004.84004.8400477,900
Dec. 10, 20194.80004.87004.78004.83004.8300848,600
Dec. 09, 20194.83004.90004.79004.83004.8300662,200
Dec. 06, 20194.79004.87004.77004.85004.8500878,000
Dec. 05, 20194.78004.79004.65004.71004.7100427,100
Dec. 04, 20194.82004.92004.73004.76004.7600664,000
Dec. 03, 20194.75004.81004.71004.78004.7800454,200
Dec. 02, 20194.87004.94004.76004.81004.8100433,200
Nov. 29, 20194.91004.91004.82004.86004.8600295,700
Nov. 27, 20194.97005.00004.89004.94004.9400501,300
Nov. 26, 20195.03005.03004.93004.98004.9800532,400
Nov. 25, 20194.95005.07004.92005.05005.05001,235,000
Nov. 22, 20194.95004.99004.84004.92004.9200464,100
Nov. 21, 20195.16005.21004.88004.92004.9200814,900
Nov. 20, 20195.14005.23005.09005.15005.1500527,400
Nov. 19, 20195.12005.26005.12005.18005.1800550,300
Nov. 18, 20195.13005.17005.03005.10005.1000497,500
Nov. 15, 20194.99005.19004.94005.10005.10001,366,900
Nov. 14, 20195.13005.15004.97004.98004.9800809,900
Nov. 13, 20195.23005.23005.13005.13005.1300568,400
Nov. 12, 20195.24005.34005.17005.28005.2800534,600
Nov. 11, 20195.33005.38005.21005.24005.24001,301,900
Nov. 08, 20195.31005.40005.31005.36005.36001,521,700
Nov. 07, 20195.37005.43005.25005.33005.3300943,700
Nov. 06, 20195.34005.49005.30005.37005.3700663,200
Nov. 05, 20195.24005.39005.22005.30005.30001,089,900
Nov. 05, 20190.03 Dividend
Nov. 04, 20195.20005.26005.14005.24005.21001,075,200
Nov. 01, 20195.15005.29005.15005.18005.15031,055,000
Oct. 31, 20195.31005.39005.09005.11005.0807995,300
Oct. 30, 20195.22005.25005.12005.19005.1603987,200
Oct. 29, 20195.25005.38005.24005.25005.2199946,100
Oct. 28, 20195.49005.52005.20005.32005.28951,011,700
Oct. 25, 20195.05005.31004.79005.28005.24981,351,500
Oct. 24, 20194.99005.08004.86004.88004.8521785,900
Oct. 23, 20194.91005.01004.88004.99004.9614472,300
Oct. 22, 20195.00005.00004.82004.94004.9117902,600
Oct. 21, 20194.97005.07004.92004.96004.9316722,800
Oct. 18, 20194.87004.91004.83004.91004.8819491,300
Oct. 17, 20194.87004.96004.85004.90004.8719556,600
Oct. 16, 20194.90004.97004.81004.83004.8023411,300
Oct. 15, 20194.86005.00004.77004.91004.8819710,500
Oct. 14, 20194.85004.85004.72004.83004.8023607,200
Oct. 11, 20194.66005.03004.66004.86004.83222,945,100
Oct. 10, 20194.71004.74004.55004.57004.54381,239,000
Oct. 09, 20194.75004.82004.68004.72004.6930709,200
Oct. 08, 20194.84004.89004.68004.73004.7029723,900
Oct. 07, 20194.97005.05004.92004.94004.9117774,600
Oct. 04, 20194.87005.02004.79005.00004.97141,698,300
Oct. 03, 20194.86004.95004.81004.90004.87191,132,300
Oct. 02, 20194.90004.95004.79004.85004.82221,111,500
Oct. 01, 20195.23005.25004.86004.91004.8819968,200
Sep. 30, 20195.23005.27005.12005.23005.2001897,200
Sep. 27, 20195.37005.40005.24005.25005.2199646,500
Sep. 26, 20195.46005.50005.34005.39005.3591445,400
Sep. 25, 20195.41005.52005.36005.49005.4586541,800
Sep. 24, 20195.63005.65005.35005.40005.36911,655,800
Sep. 23, 20195.49005.63005.49005.63005.59781,179,100
Sep. 20, 20195.51005.65005.49005.57005.53811,753,300
Sep. 19, 20195.49005.58005.46005.52005.48841,132,900
Sep. 18, 20195.48005.56005.29005.48005.44861,742,700
Sep. 17, 20195.50005.52005.39005.49005.45861,277,500
Sep. 16, 20195.54005.61005.45005.52005.48841,161,700
Sep. 13, 20195.35005.57005.32005.55005.51821,688,400
Sep. 12, 20195.33005.35005.17005.30005.2697828,300
Sep. 11, 20195.18005.39005.11005.33005.29952,688,200
Sep. 10, 20195.15005.28005.09005.18005.15031,159,700
Sep. 09, 20194.98005.14004.93005.09005.0609735,000
Sep. 06, 20194.87005.02004.82004.95004.9217569,200
Sep. 05, 20194.74004.93004.69004.91004.88191,050,300
Sep. 04, 20194.67004.73004.62004.69004.6631867,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...