WETF - WisdomTree Investments, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 20194.79004.87004.79004.85004.8500877,973
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
Sep. 03, 20194.75004.77004.56004.62004.5935997,300
Aug. 30, 20194.88004.94004.79004.81004.7825759,600
Aug. 29, 20194.75004.93004.72004.83004.80231,658,600
Aug. 28, 20194.69004.76004.56004.69004.66311,404,700
Aug. 27, 20195.00005.00004.70004.75004.72281,240,800
Aug. 26, 20195.03005.08004.95004.97004.94151,082,400
Aug. 23, 20195.37005.37004.96004.97004.94153,325,900
Aug. 22, 20195.51005.56005.38005.40005.36911,082,400
Aug. 21, 20195.56005.60005.47005.48005.4486699,300
Aug. 20, 20195.52005.54005.42005.50005.4685791,700
Aug. 19, 20195.59005.64005.54005.54005.5083432,600
Aug. 16, 20195.43005.58005.42005.51005.4785511,300
Aug. 15, 20195.27005.40005.26005.39005.3591749,500
Aug. 14, 20195.34005.35005.22005.26005.2299760,400
Aug. 13, 20195.30005.55005.28005.46005.4287570,200
Aug. 12, 20195.35005.36005.22005.33005.2995822,200
Aug. 09, 20195.43005.44005.30005.38005.3492668,500
Aug. 08, 20195.51005.60005.43005.46005.4287622,300
Aug. 07, 20195.52005.52005.33005.48005.44861,199,800
Aug. 06, 20195.77005.78005.57005.64005.6077501,600
Aug. 06, 20190.03 Dividend
Aug. 05, 20195.82005.82005.53005.73005.66741,639,200
Aug. 02, 20195.95006.01005.76005.94005.87511,028,100
Aug. 01, 20196.17006.32005.94005.98005.91461,982,100
Jul. 31, 20196.38006.42006.13006.20006.13221,062,500
Jul. 30, 20196.14006.40006.12006.39006.32021,054,000
Jul. 29, 20196.25006.27006.11006.19006.12233,009,100
Jul. 26, 20196.17006.49006.16006.32006.25091,233,000
Jul. 25, 20196.49006.53006.30006.31006.2410999,700
Jul. 24, 20196.38006.50006.33006.46006.38941,637,500
Jul. 23, 20196.37006.45006.32006.45006.3795751,700
Jul. 22, 20196.44006.46006.30006.38006.3103638,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...