Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Investments Inc (NQ: WETF )

5.250 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.713 2.865 2.647 2.827 1,088,420 +0.10(+3.82%)
May 28, 2020 2.940 2.940 2.713 2.723 1,285,665 -0.17(-5.88%)
May 27, 2020 2.798 2.950 2.680 2.893 2,343,477 +0.20(+7.37%)
May 26, 2020 2.751 2.817 2.685 2.694 767,803 +0.07(+2.52%)
May 22, 2020 2.723 2.770 2.562 2.628 276,706 -0.06(-2.28%)
May 21, 2020 2.685 2.728 2.638 2.690 452,285 +0.00(+0.18%)
May 20, 2020 2.694 2.751 2.666 2.685 865,698 +0.03(+1.07%)
May 19, 2020 2.713 2.780 2.619 2.657 707,331 -0.06(-2.09%)
May 18, 2020 2.600 2.742 2.590 2.713 1,420,574 +0.26(+10.38%)
May 15, 2020 2.505 2.524 2.449 2.458 463,927 -0.04(-1.51%)
May 14, 2020 2.411 2.515 2.345 2.496 591,147 +0.01(+0.38%)
May 13, 2020 2.600 2.661 2.458 2.486 557,569 -0.15(-5.73%)
May 12, 2020 2.789 2.808 2.638 2.638 859,373 -0.15(-5.26%)
May 11, 2020 2.826 2.836 2.714 2.784 558,237 -0.10(-3.41%)
May 08, 2020 2.882 2.911 2.817 2.882 557,981 +0.09(+3.36%)
May 07, 2020 2.751 2.836 2.733 2.789 669,428 +0.07(+2.41%)
May 06, 2020 2.733 2.808 2.606 2.723 638,847 +0.00(+0.00%)
May 05, 2020 2.892 3.051 2.705 2.723 847,397 -0.09(-3.32%)
May 04, 2020 2.770 2.901 2.686 2.817 542,229 -0.04(-1.31%)
May 01, 2020 3.410 3.416 2.709 2.854 1,247,818 -0.18(-5.86%)
Apr 30, 2020 2.939 3.252 2.868 3.032 1,953,414 +0.02(+0.62%)
Apr 29, 2020 2.882 3.079 2.831 3.014 819,955 +0.26(+9.52%)
Apr 28, 2020 2.929 3.009 2.723 2.751 951,253 -0.11(-3.92%)
Apr 27, 2020 2.770 2.882 2.723 2.864 1,210,443 +0.13(+4.62%)
Apr 24, 2020 2.695 2.742 2.639 2.737 690,905 +0.04(+1.56%)
Apr 23, 2020 2.714 2.723 2.630 2.695 874,404 +0.02(+0.70%)
Apr 22, 2020 2.686 2.705 2.583 2.677 840,017 +0.05(+1.78%)
Apr 21, 2020 2.536 2.658 2.518 2.630 1,241,975 +0.04(+1.44%)
Apr 20, 2020 2.499 2.602 2.443 2.592 911,546 -0.01(-0.36%)
Apr 17, 2020 2.443 2.630 2.433 2.602 870,951 +0.26(+11.20%)
Apr 16, 2020 2.433 2.433 2.181 2.340 1,178,118 -0.10(-4.21%)
Apr 15, 2020 2.443 2.536 2.396 2.443 1,511,840 -0.08(-3.33%)
Apr 14, 2020 2.583 2.733 2.471 2.527 3,843,096 +0.07(+2.66%)
Apr 13, 2020 2.602 2.714 2.452 2.461 1,029,418 -0.16(-6.07%)
Apr 09, 2020 2.695 2.798 2.546 2.620 1,560,361 +0.06(+2.19%)
Apr 08, 2020 2.480 2.611 2.415 2.564 783,529 +0.12(+4.98%)
Apr 07, 2020 2.237 2.494 2.171 2.443 1,907,419 +0.28(+12.99%)
Apr 06, 2020 2.227 2.302 2.031 2.162 1,742,585 +0.04(+1.76%)
Apr 03, 2020 2.087 2.223 2.012 2.124 1,443,465 -0.05(-2.16%)
Apr 02, 2020 2.153 2.237 2.040 2.171 1,663,597 +0.05(+2.20%)
Apr 01, 2020 2.124 2.190 2.050 2.124 2,389,066 -0.06(-2.58%)
Mar 31, 2020 2.293 2.349 2.054 2.181 3,240,454 -0.10(-4.51%)
Mar 30, 2020 2.368 2.396 2.162 2.284 1,875,998 -0.06(-2.40%)
Mar 27, 2020 2.340 2.466 2.255 2.340 2,387,182 -0.10(-4.21%)
Mar 26, 2020 2.368 2.489 2.284 2.443 4,627,960 +0.10(+4.40%)
Mar 25, 2020 2.377 2.555 2.284 2.340 1,244,418 -0.03(-1.19%)
Mar 24, 2020 2.349 2.480 2.227 2.368 1,331,118 +0.14(+6.30%)
Mar 23, 2020 2.386 2.386 2.078 2.227 4,441,978 -0.10(-4.42%)
Mar 20, 2020 2.293 2.770 2.181 2.330 4,683,541 +0.07(+3.32%)
Mar 19, 2020 1.890 2.499 1.750 2.255 3,008,785 +0.35(+18.14%)
Mar 18, 2020 2.143 2.218 1.881 1.909 3,127,842 -0.36(-15.70%)
Mar 17, 2020 2.321 2.443 2.059 2.265 3,815,500 -0.04(-1.63%)
Mar 16, 2020 2.583 2.583 2.284 2.302 3,874,181 -0.81(-26.13%)
Mar 13, 2020 2.527 3.191 2.340 3.116 2,450,546 +0.75(+31.62%)
Mar 12, 2020 2.415 2.611 2.106 2.368 4,338,199 -0.32(-11.85%)
Mar 11, 2020 3.004 3.070 2.639 2.686 1,581,723 -0.45(-14.33%)
Mar 10, 2020 3.229 3.247 2.967 3.135 1,614,807 +0.07(+2.45%)
Mar 09, 2020 3.322 3.463 3.032 3.060 1,442,258 -0.49(-13.72%)
Mar 06, 2020 3.556 3.790 3.519 3.547 2,132,554 -0.15(-4.05%)
Mar 05, 2020 3.697 3.790 3.603 3.697 1,921,113 -0.21(-5.28%)
Mar 04, 2020 3.875 3.940 3.725 3.903 2,176,798 +0.10(+2.71%)
Mar 03, 2020 3.884 4.090 3.767 3.800 1,544,183 -0.11(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.