Australia markets closed

WisdomTree, Inc. (WT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.45+0.12 (+1.90%)
At close: 04:00PM EST
6.33 -0.12 (-1.86%)
After hours: 06:21PM EST
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20236.376.516.376.456.453,201,200
28 Nov 20236.506.506.326.336.33722,600
27 Nov 20236.586.626.436.506.501,182,500
24 Nov 20236.676.716.586.606.60307,600
22 Nov 20236.546.716.456.666.662,657,500
21 Nov 20236.606.606.416.416.411,180,000
20 Nov 20236.606.626.476.496.491,644,500
17 Nov 20236.676.696.586.586.581,049,700
16 Nov 20236.706.706.606.626.62704,300
15 Nov 20236.796.836.686.696.69899,900
14 Nov 20236.736.796.706.786.78647,000
13 Nov 20236.606.676.546.576.57680,700
10 Nov 20236.456.636.396.606.60893,700
09 Nov 20236.326.526.306.406.401,047,000
08 Nov 20236.376.376.246.276.27551,900
07 Nov 20236.366.456.326.406.40851,700
07 Nov 20230.03 Dividend
06 Nov 20236.436.466.366.416.38532,700
03 Nov 20236.396.506.326.426.391,785,900
02 Nov 20236.326.366.236.276.24835,000
01 Nov 20236.236.286.146.276.24843,800
31 Oct 20236.316.336.176.206.171,139,500
30 Oct 20236.236.396.216.336.301,019,500
27 Oct 20236.496.566.066.216.181,739,600
26 Oct 20236.626.706.566.576.54793,100
25 Oct 20236.646.666.576.586.55553,300
24 Oct 20236.686.856.666.686.651,391,900
23 Oct 20236.746.816.606.606.57890,200
20 Oct 20236.746.836.676.766.731,082,000
19 Oct 20236.836.866.716.716.68770,800
18 Oct 20236.916.926.856.886.85653,600
17 Oct 20236.987.056.956.976.94656,600
16 Oct 20236.957.046.926.956.92877,800
13 Oct 20236.856.886.736.836.80682,500
12 Oct 20236.936.936.796.846.81585,900
11 Oct 20236.977.086.947.016.98692,700
10 Oct 20237.007.046.916.916.88891,200
09 Oct 20237.007.036.956.986.95505,000
06 Oct 20237.057.127.007.037.00776,500
05 Oct 20237.107.106.987.087.05711,200
04 Oct 20237.187.236.927.067.031,425,100
03 Oct 20236.966.966.706.756.722,069,500
02 Oct 20237.017.066.977.006.971,346,100
29 Sept 20237.157.166.997.006.97986,900
28 Sept 20236.987.506.967.117.082,503,800
27 Sept 20236.826.976.826.936.901,052,300
26 Sept 20237.027.046.746.826.79938,300
25 Sept 20237.037.127.017.037.00464,100
22 Sept 20237.197.237.087.097.06443,500
21 Sept 20237.157.287.057.207.17707,900
20 Sept 20237.177.227.167.187.15393,900
19 Sept 20237.197.217.147.177.14590,400
18 Sept 20237.217.247.157.177.14669,700
15 Sept 20237.137.227.087.217.182,245,700
14 Sept 20237.157.197.067.157.12653,800
13 Sept 20237.137.147.047.077.041,139,200
12 Sept 20237.107.157.057.137.101,053,300
11 Sept 20237.147.187.057.097.06881,000
08 Sept 20237.237.237.127.147.11493,500
07 Sept 20237.227.267.157.227.191,188,300
06 Sept 20237.187.237.127.237.20763,400
05 Sept 20237.307.397.057.127.091,499,200
01 Sept 20237.337.557.317.347.311,445,900
31 Aug 20237.277.317.197.307.271,036,000
30 Aug 20237.107.377.107.297.261,791,500
29 Aug 20236.997.156.987.127.09858,500
28 Aug 20237.067.076.997.026.99838,800
25 Aug 20236.977.046.917.006.97807,900
24 Aug 20237.007.076.916.946.91656,600
23 Aug 20237.067.066.987.006.971,179,300
22 Aug 20237.107.176.967.026.991,309,100
21 Aug 20237.207.217.027.097.061,612,500
18 Aug 20236.977.276.977.237.201,225,900
17 Aug 20236.947.136.947.047.011,150,700
16 Aug 20236.906.956.806.936.901,434,300
15 Aug 20236.746.946.716.876.842,167,700
14 Aug 20236.666.806.626.796.76819,800
11 Aug 20236.636.736.636.706.67734,300
10 Aug 20236.636.766.636.676.641,677,700
09 Aug 20236.446.666.416.636.60929,400
08 Aug 20236.506.566.376.446.41731,900
08 Aug 20230.03 Dividend
07 Aug 20236.486.616.466.586.52738,900
04 Aug 20236.506.596.486.496.43486,500
03 Aug 20236.576.636.516.516.45535,800
02 Aug 20236.796.826.536.616.551,125,900
01 Aug 20237.007.016.876.896.83797,800
31 July 20236.847.146.786.966.901,991,800
28 July 20237.237.236.616.756.691,958,400
27 July 20237.047.106.976.986.92947,300
26 July 20237.117.177.037.046.98532,500
25 July 20237.097.147.037.137.06806,300
24 July 20237.187.207.117.147.07935,300
21 July 20237.357.357.147.167.09790,800
20 July 20237.417.427.257.307.23873,600
19 July 20237.317.437.317.417.34800,800
18 July 20237.167.317.167.307.23597,600
17 July 20237.027.197.007.177.10911,300
14 July 20237.077.106.997.056.99577,600
13 July 20236.817.136.817.107.031,057,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...