5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
-9.95%
3 MONTH PERFORMANCE
+5.06%
6 MONTH PERFORMANCE
+6.97%
YEAR-TO-DATE PERFORMANCE
+52.81%
1 YEAR PERFORMANCE
+58.06%
WisdomTree, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $10.64 | $10.60 (-0.38%) | $10.72 | $10.53 | 190,751 | |
| 12/26/2024 | $10.65 | $10.73 (0.75%) | $10.82 | $10.60 | 558,362 | $1.54 B |
| 12/24/2024 | $10.48 | $10.69 (2%) | $10.69 | $10.48 | 534,123 | $1.54 B |
| 12/23/2024 | $10.59 | $10.50 (-0.85%) | $10.69 | $10.40 | 1.78 M | $1.51 B |
| 12/20/2024 | $10.34 | $10.65 (3%) | $10.80 | $10.30 | 3.42 M | $1.53 B |
| 12/19/2024 | $10.67 | $10.50 (-1.59%) | $10.79 | $10.49 | 1.76 M | $1.51 B |
| 12/18/2024 | $11.14 | $10.60 (-4.85%) | $11.29 | $10.48 | 2.23 M | $1.53 B |
| 12/17/2024 | $11.51 | $11.08 (-3.74%) | $11.91 | $11.03 | 1.91 M | $1.59 B |
| 12/16/2024 | $11.40 | $11.51 (0.96%) | $11.64 | $11.30 | 4.16 M | $1.66 B |
| 12/13/2024 | $11.59 | $11.39 (-1.73%) | $11.64 | $11.28 | 919,480 | $1.64 B |
| 12/12/2024 | $11.60 | $11.54 (-0.52%) | $11.69 | $11.52 | 849,626 | $1.66 B |
| 12/11/2024 | $11.54 | $11.60 (0.52%) | $11.71 | $11.52 | 1.11 M | $1.67 B |
| 12/10/2024 | $11.31 | $11.45 (1.24%) | $11.53 | $11.22 | 1.76 M | $1.65 B |
| 12/09/2024 | $11.34 | $11.22 (-1.06%) | $11.42 | $11.18 | 908,243 | $1.61 B |
| 12/06/2024 | $11.54 | $11.38 (-1.39%) | $11.56 | $11.18 | 1.16 M | $1.64 B |
| 12/05/2024 | $11.47 | $11.45 (-0.17%) | $11.61 | $11.41 | 1.25 M | $1.65 B |
| 12/04/2024 | $11.39 | $11.50 (0.97%) | $11.54 | $11.35 | 992,020 | $1.66 B |
| 12/03/2024 | $11.55 | $11.40 (-1.3%) | $11.60 | $11.06 | 3.28 M | $1.64 B |
| 12/02/2024 | $11.96 | $11.69 (-2.26%) | $12.01 | $11.65 | 1.77 M | $1.68 B |
| 11/29/2024 | $11.83 | $11.95 (1.01%) | $12.05 | $11.76 | 712,908 | $1.72 B |
| 11/27/2024 | $11.97 | $11.76 (-1.75%) | $12.01 | $11.42 | 1.83 M | $1.69 B |
| 11/26/2024 | $12.13 | $12.00 (-1.07%) | $12.16 | $11.90 | 1.26 M | $1.73 B |
| 11/25/2024 | $12.33 | $12.20 (-1.05%) | $12.45 | $12.11 | 2.48 M | $1.76 B |
| 11/22/2024 | $12.21 | $12.00 (-1.72%) | $12.21 | $11.86 | 1.53 M | $1.73 B |
| 11/21/2024 | $11.92 | $12.00 (0.67%) | $12.14 | $11.78 | 2.18 M | $1.73 B |
| 11/20/2024 | $11.56 | $11.73 (1.47%) | $11.73 | $11.39 | 1.16 M | $1.69 B |
| 11/19/2024 | $11.45 | $11.55 (0.87%) | $11.64 | $11.40 | 1.22 M | $1.66 B |
| 11/18/2024 | $11.44 | $11.61 (1.49%) | $11.71 | $11.40 | 1.57 M | $1.67 B |
| 11/15/2024 | $11.54 | $11.53 (-0.09%) | $11.59 | $11.36 | 1.46 M | $1.66 B |
| 11/14/2024 | $11.36 | $11.47 (0.97%) | $11.49 | $11.27 | 1.29 M | $1.65 B |
| 11/13/2024 | $11.68 | $11.33 (-3%) | $11.72 | $11.31 | 2.15 M | $1.63 B |
| 11/12/2024 | $11.01 | $11.63 (5.63%) | $11.68 | $10.99 | 2.55 M | $1.70 B |
| 11/11/2024 | $10.93 | $11.03 (0.91%) | $11.15 | $10.87 | 1.90 M | $1.61 B |
| 11/08/2024 | $10.73 | $10.81 (0.75%) | $10.88 | $10.65 | 1.84 M | $1.58 B |
| 11/07/2024 | $10.79 | $10.73 (-0.56%) | $10.83 | $10.61 | 2.00 M | $1.56 B |
| 11/06/2024 | $10.76 | $10.82 (0.56%) | $10.97 | $10.67 | 2.74 M | $1.58 B |
| 11/05/2024 | $10.26 | $10.24 (-0.19%) | $10.41 | $10.10 | 1.28 M | $1.49 B |
| 11/04/2024 | $10.26 | $10.28 (0.19%) | $10.41 | $10.21 | 929,440 | $1.50 B |
| 11/01/2024 | $10.40 | $10.26 (-1.35%) | $10.52 | $10.22 | 973,100 | $1.50 B |
| 10/31/2024 | $10.26 | $10.35 (0.88%) | $10.39 | $10.11 | 1.44 M | $1.51 B |
| 10/30/2024 | $10.35 | $10.31 (-0.39%) | $10.41 | $10.21 | 1.52 M | $1.50 B |
| 10/29/2024 | $10.49 | $10.41 (-0.76%) | $10.55 | $10.24 | 1.56 M | $1.52 B |
| 10/28/2024 | $10.42 | $10.44 (0.19%) | $10.54 | $10.25 | 2.58 M | $1.52 B |
| 10/25/2024 | $10.89 | $10.47 (-3.86%) | $10.91 | $10.13 | 2.67 M | $1.53 B |
| 10/24/2024 | $10.38 | $10.38 (0%) | $10.40 | $10.17 | 1.07 M | $1.51 B |
| 10/23/2024 | $10.63 | $10.16 (-4.42%) | $10.68 | $10.08 | 1.70 M | $1.48 B |
| 10/22/2024 | $10.48 | $10.70 (2.1%) | $10.85 | $10.48 | 1.73 M | $1.56 B |
| 10/21/2024 | $10.39 | $10.37 (-0.19%) | $10.45 | $10.27 | 1.24 M | $1.51 B |
| 10/18/2024 | $10.33 | $10.39 (0.58%) | $10.44 | $10.25 | 1.51 M | $1.53 B |
| 10/17/2024 | $10.29 | $10.33 (0.39%) | $10.44 | $10.24 | 892,276 | $1.52 B |
| 10/16/2024 | $10.23 | $10.27 (0.39%) | $10.36 | $10.21 | 770,942 | $1.51 B |
| 10/15/2024 | $10.13 | $10.17 (0.39%) | $10.35 | $10.12 | 1.95 M | $1.49 B |
| 10/14/2024 | $9.90 | $10.11 (2.12%) | $10.11 | $9.86 | 1.41 M | $1.49 B |
| 10/11/2024 | $9.88 | $9.91 (0.3%) | $9.99 | $9.87 | 707,300 | $1.46 B |
| 10/10/2024 | $9.80 | $9.87 (0.71%) | $9.87 | $9.63 | 832,000 | $1.45 B |
| 10/09/2024 | $9.87 | $9.83 (-0.41%) | $9.96 | $9.82 | 639,982 | $1.44 B |
| 10/08/2024 | $9.82 | $9.86 (0.41%) | $9.93 | $9.78 | 832,300 | $1.45 B |
| 10/07/2024 | $9.84 | $9.78 (-0.61%) | $9.87 | $9.68 | 1.44 M | $1.44 B |
| 10/04/2024 | $9.75 | $9.89 (1.44%) | $9.92 | $9.70 | 1.79 M | $1.45 B |
| 10/03/2024 | $9.80 | $9.68 (-1.22%) | $9.88 | $9.62 | 1.57 M | $1.42 B |
| 10/02/2024 | $9.92 | $9.88 (-0.4%) | $10.03 | $9.88 | 818,900 | $1.45 B |
| 10/01/2024 | $9.93 | $9.98 (0.5%) | $10.01 | $9.85 | 812,200 | $1.47 B |
| 09/30/2024 | $9.97 | $9.99 (0.2%) | $10.06 | $9.91 | 1.10 M | $1.47 B |
| 09/27/2024 | $10.06 | $10.08 (0.2%) | $10.18 | $9.94 | 795,900 | $1.48 B |