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 (%)
Apr 29, 2022 5.929 5.988 5.653 5.732 1,214,462 -0.27(-4.43%)
Apr 28, 2022 5.968 6.027 5.830 5.997 689,012 +0.08(+1.33%)
Apr 27, 2022 5.840 5.978 5.821 5.919 1,325,280 +0.07(+1.18%)
Apr 26, 2022 6.037 6.056 5.850 5.850 1,101,673 -0.24(-3.88%)
Apr 25, 2022 6.027 6.086 5.939 6.086 1,716,472 +0.02(+0.32%)
Apr 22, 2022 6.135 6.214 6.047 6.066 1,341,815 -0.08(-1.28%)
Apr 21, 2022 6.224 6.302 6.120 6.145 1,079,695 -0.03(-0.48%)
Apr 20, 2022 6.233 6.264 6.155 6.174 1,380,553 -0.01(-0.16%)
Apr 19, 2022 6.076 6.194 5.997 6.184 849,348 +0.15(+2.44%)
Apr 18, 2022 5.978 6.091 5.943 6.037 840,618 +0.03(+0.49%)
Apr 14, 2022 6.017 6.115 5.997 6.007 818,938 +0.02(+0.33%)
Apr 13, 2022 5.850 6.042 5.835 5.988 1,511,947 +0.14(+2.35%)
Apr 12, 2022 5.830 5.939 5.801 5.850 1,032,091 +0.05(+0.85%)
Apr 11, 2022 5.703 5.816 5.673 5.801 1,111,981 +0.08(+1.37%)
Apr 08, 2022 5.732 5.840 5.693 5.722 1,137,147 -0.03(-0.51%)
Apr 07, 2022 5.909 5.909 5.678 5.752 1,252,664 -0.20(-3.31%)
Apr 06, 2022 5.811 5.988 5.791 5.948 1,784,820 +0.15(+2.54%)
Apr 05, 2022 5.781 5.821 5.703 5.801 1,622,666 +0.04(+0.68%)
Apr 04, 2022 5.732 5.806 5.698 5.762 751,734 -0.01(-0.17%)
Apr 01, 2022 5.781 5.850 5.624 5.771 929,334 +0.00(+0.00%)
Mar 31, 2022 5.604 5.806 5.604 5.771 1,860,131 +0.17(+2.98%)
Mar 30, 2022 5.634 5.712 5.560 5.604 731,583 -0.09(-1.55%)
Mar 29, 2022 5.565 5.703 5.565 5.693 1,250,826 +0.19(+3.39%)
Mar 28, 2022 5.476 5.565 5.422 5.506 616,633 +0.02(+0.36%)
Mar 25, 2022 5.506 5.585 5.457 5.486 481,620 +0.00(+0.00%)
Mar 24, 2022 5.388 5.516 5.334 5.486 775,878 +0.12(+2.20%)
Mar 23, 2022 5.447 5.457 5.358 5.368 677,803 -0.14(-2.50%)
Mar 22, 2022 5.437 5.535 5.437 5.506 580,589 +0.13(+2.38%)
Mar 21, 2022 5.457 5.491 5.329 5.378 699,122 -0.05(-0.91%)
Mar 18, 2022 5.398 5.442 5.349 5.427 1,329,266 +0.05(+0.91%)
Mar 17, 2022 5.329 5.408 5.295 5.378 487,576 +0.02(+0.37%)
Mar 16, 2022 5.260 5.368 5.239 5.358 1,550,652 +0.16(+3.02%)
Mar 15, 2022 5.142 5.216 5.142 5.201 621,995 +0.10(+1.93%)
Mar 14, 2022 5.162 5.211 5.073 5.103 729,149 +0.01(+0.19%)
Mar 11, 2022 5.191 5.368 5.093 5.093 667,112 -0.08(-1.52%)
Mar 10, 2022 5.152 5.211 5.113 5.172 557,613 -0.07(-1.31%)
Mar 09, 2022 5.201 5.285 5.181 5.240 673,216 +0.16(+3.09%)
Mar 08, 2022 5.083 5.162 5.004 5.083 963,039 +0.01(+0.19%)
Mar 07, 2022 5.073 5.113 4.995 5.073 1,414,575 -0.04(-0.77%)
Mar 04, 2022 5.103 5.152 5.044 5.113 935,060 -0.09(-1.70%)
Mar 03, 2022 5.417 5.442 5.172 5.201 836,102 -0.20(-3.64%)
Mar 02, 2022 5.349 5.481 5.344 5.398 882,218 +0.09(+1.67%)
Mar 01, 2022 5.516 5.516 5.290 5.309 1,171,235 -0.23(-4.09%)
Feb 28, 2022 5.594 5.614 5.526 5.535 1,214,637 -0.13(-2.26%)
Feb 25, 2022 5.516 5.673 5.467 5.663 1,009,211 +0.19(+3.41%)
Feb 24, 2022 5.201 5.491 5.162 5.476 4,107,806 +0.15(+2.77%)
Feb 23, 2022 5.594 5.673 5.329 5.329 1,305,219 -0.09(-1.63%)
Feb 22, 2022 5.486 5.506 5.388 5.417 1,692,561 -0.10(-1.78%)
Feb 18, 2022 5.516 0 -0.17(-2.94%)
Feb 17, 2022 5.673 5.722 5.624 5.683 1,275,027 -0.07(-1.20%)
Feb 16, 2022 5.742 5.821 5.722 5.752 463,836 -0.03(-0.51%)
Feb 15, 2022 5.663 5.825 5.663 5.781 722,137 +0.17(+2.98%)
Feb 14, 2022 5.614 5.673 5.565 5.614 1,403,232 +0.03(+0.53%)
Feb 11, 2022 5.555 5.693 5.516 5.585 1,353,437 -0.03(-0.53%)
Feb 10, 2022 5.594 5.683 5.526 5.614 1,285,730 +0.01(+0.18%)
Feb 09, 2022 5.585 5.634 5.570 5.604 1,114,948 +0.05(+0.88%)
Feb 08, 2022 5.594 5.594 5.486 5.555 763,227 -0.01(-0.18%)
Feb 07, 2022 5.536 5.619 5.477 5.565 691,681 +0.04(+0.71%)
Feb 04, 2022 5.379 5.575 5.360 5.526 1,312,082 +0.14(+2.54%)
Feb 03, 2022 5.487 5.360 5.389 982,643 -0.10(-1.78%)
Feb 02, 2022 5.506 5.584 5.369 5.487 1,134,979 +0.00(+0.00%)
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.