Canada markets open in 5 hours 36 minutes

WisdomTree, Inc. (WT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.38+0.18 (+1.96%)
At close: 04:00PM EDT
9.38 0.00 (0.00%)
After hours: 04:06PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20249.169.469.169.389.38829,500
May 07, 20249.439.739.179.209.201,533,800
May 07, 20240.03 Dividend
May 06, 20249.339.499.309.439.40828,400
May 03, 20249.149.269.069.269.231,126,500
May 02, 20249.029.128.889.079.04985,100
May 01, 20248.889.058.818.958.921,351,400
Apr 30, 20248.899.048.818.908.871,082,100
Apr 29, 20248.658.978.588.928.891,472,300
Apr 26, 20248.928.937.968.658.621,926,600
Apr 25, 20248.768.838.678.778.741,201,300
Apr 24, 20248.958.978.838.858.82816,200
Apr 23, 20248.958.998.818.978.94758,100
Apr 22, 20248.768.988.708.958.921,480,200
Apr 19, 20248.778.878.728.738.70898,100
Apr 18, 20248.728.828.648.778.741,114,800
Apr 17, 20248.858.868.688.688.651,289,100
Apr 16, 20248.898.898.768.788.75992,500
Apr 15, 20249.119.118.898.928.89988,800
Apr 12, 20249.159.239.059.059.02953,300
Apr 11, 20249.239.239.079.129.091,058,200
Apr 10, 20249.179.379.079.189.151,383,900
Apr 09, 20249.579.579.229.289.251,649,100
Apr 08, 20249.609.629.409.529.491,359,200
Apr 05, 20249.539.659.449.609.571,295,300
Apr 04, 20249.679.699.469.529.491,520,200
Apr 03, 20249.329.659.229.649.612,256,400
Apr 02, 20249.029.138.939.049.011,646,300
Apr 01, 20249.269.269.019.089.051,986,200
Mar 28, 20248.979.238.979.199.161,592,600
Mar 27, 20248.538.948.408.938.901,749,200
Mar 26, 20248.798.928.768.848.811,198,200
Mar 25, 20248.828.848.768.778.74562,800
Mar 22, 20249.029.028.758.828.79945,400
Mar 21, 20249.099.098.919.028.991,506,700
Mar 20, 20248.959.048.798.918.881,253,900
Mar 19, 20248.849.038.788.958.92897,300
Mar 18, 20248.939.178.838.888.851,414,600
Mar 15, 20248.558.968.558.938.902,701,500
Mar 14, 20248.538.648.468.618.581,194,400
Mar 13, 20248.528.568.458.568.53782,600
Mar 12, 20248.498.578.388.538.50842,400
Mar 11, 20248.388.528.348.518.48832,800
Mar 08, 20248.328.498.308.428.39940,100
Mar 07, 20248.308.328.198.278.241,050,900
Mar 06, 20248.208.348.058.268.231,496,500
Mar 05, 20248.048.087.947.997.96851,200
Mar 04, 20248.048.088.008.048.01922,200
Mar 01, 20248.048.107.998.048.01909,400
Feb 29, 20248.118.198.038.068.031,078,700
Feb 28, 20247.888.157.888.078.041,085,500
Feb 27, 20247.968.027.797.947.911,209,600
Feb 26, 20247.787.977.747.927.891,457,800
Feb 23, 20247.397.657.397.647.62804,000
Feb 22, 20247.407.457.287.407.381,495,900
Feb 21, 20247.307.457.297.437.41923,100
Feb 20, 20247.227.357.207.347.32700,400
Feb 16, 20247.307.367.167.307.281,022,300
Feb 15, 20247.417.497.277.307.281,607,900
Feb 14, 20247.397.437.297.407.381,144,800
Feb 13, 20247.067.317.047.197.171,548,400
Feb 13, 20240.03 Dividend
Feb 12, 20247.067.287.067.257.201,198,100
Feb 09, 20246.967.086.937.077.021,178,100
Feb 08, 20246.916.966.796.956.901,014,400
Feb 07, 20246.956.956.786.896.84873,300
Feb 06, 20246.907.026.886.946.891,166,700
Feb 05, 20246.756.906.676.886.831,348,100
Feb 02, 20247.017.156.686.816.761,246,100
Feb 01, 20246.816.886.726.766.711,091,400
Jan 31, 20246.976.976.756.776.721,133,200
Jan 30, 20247.097.186.946.976.92969,500
Jan 29, 20247.067.137.047.137.08926,700
Jan 26, 20247.167.197.047.067.01688,900
Jan 25, 20247.357.357.107.137.08988,000
Jan 24, 20247.437.437.237.247.19575,700
Jan 23, 20247.527.547.327.347.29838,100
Jan 22, 20247.457.487.327.477.421,176,400
Jan 19, 20247.327.407.297.397.34776,300
Jan 18, 20247.307.357.177.287.23874,300
Jan 17, 20247.097.267.047.257.20851,500
Jan 16, 20246.987.186.957.157.101,047,800
Jan 12, 20247.077.086.877.006.95947,600
Jan 11, 20247.057.066.856.976.921,120,500
Jan 10, 20246.957.016.917.006.95888,400
Jan 09, 20246.856.986.836.946.89980,200
Jan 08, 20246.896.956.876.946.89843,000
Jan 05, 20246.716.926.706.876.821,370,900
Jan 04, 20246.676.796.576.786.731,434,200
Jan 03, 20246.776.816.626.636.581,155,000
Jan 02, 20246.876.926.726.776.72872,500
Dec 29, 20237.147.236.936.936.881,088,400
Dec 28, 20236.997.276.957.137.083,062,100
Dec 27, 20236.776.796.696.706.65629,700
Dec 26, 20236.706.796.666.766.71724,600
Dec 22, 20236.746.786.636.696.64755,800
Dec 21, 20236.616.726.606.706.651,242,600
Dec 20, 20236.566.766.556.576.521,162,600
Dec 19, 20236.476.586.456.586.531,958,600
Dec 18, 20236.416.486.336.396.341,585,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...