-
5 DAY PERFORMANCE
-0.10% -
1 MONTH PERFORMANCE
-0.30% -
3 MONTH PERFORMANCE
+1.72% -
6 MONTH PERFORMANCE
+9.68% -
YEAR-TO-DATE PERFORMANCE
+45.45% -
1 YEAR PERFORMANCE
+41.77%
WisdomTree, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $10.06 | $10.08 (0.2%) | $10.18 | $9.94 | 795,846 | $1.48 B |
| 09/26/2024 | $10.24 | $10.02 (-2.15%) | $10.26 | $10.00 | 1.31 M | $1.47 B |
| 09/25/2024 | $10.31 | $10.12 (-1.84%) | $10.40 | $10.12 | 1.26 M | $1.49 B |
| 09/24/2024 | $10.15 | $10.30 (1.48%) | $10.32 | $10.10 | 842,000 | $1.51 B |
| 09/23/2024 | $10.17 | $10.09 (-0.79%) | $10.22 | $10.07 | 657,207 | $1.48 B |
| 09/20/2024 | $10.19 | $10.09 (-0.98%) | $10.23 | $10.07 | 2.77 M | $1.48 B |
| 09/19/2024 | $10.09 | $10.19 (0.99%) | $10.22 | $9.99 | 1.14 M | $1.50 B |
| 09/18/2024 | $9.89 | $9.86 (-0.3%) | $10.03 | $9.82 | 1.03 M | $1.45 B |
| 09/17/2024 | $9.76 | $9.86 (1.02%) | $9.98 | $9.70 | 1.21 M | $1.45 B |
| 09/16/2024 | $9.64 | $9.67 (0.31%) | $9.77 | $9.50 | 1.29 M | $1.42 B |
| 09/13/2024 | $9.49 | $9.55 (0.63%) | $9.59 | $9.40 | 1.21 M | $1.40 B |
| 09/12/2024 | $9.38 | $9.40 (0.21%) | $9.50 | $9.31 | 785,100 | $1.38 B |
| 09/11/2024 | $9.30 | $9.38 (0.86%) | $9.43 | $9.13 | 1.01 M | $1.38 B |
| 09/10/2024 | $9.41 | $9.33 (-0.85%) | $9.43 | $9.22 | 1.59 M | $1.37 B |
| 09/09/2024 | $9.32 | $9.43 (1.18%) | $9.59 | $9.23 | 1.53 M | $1.39 B |
| 09/06/2024 | $9.56 | $9.25 (-3.24%) | $9.56 | $9.23 | 1.27 M | $1.36 B |
| 09/05/2024 | $9.68 | $9.47 (-2.17%) | $9.73 | $9.29 | 1.91 M | $1.39 B |
| 09/04/2024 | $9.69 | $9.66 (-0.31%) | $9.78 | $9.55 | 790,432 | $1.42 B |
| 09/03/2024 | $9.99 | $9.74 (-2.5%) | $10.07 | $9.66 | 971,041 | $1.43 B |
| 08/30/2024 | $10.17 | $10.14 (-0.29%) | $10.22 | $9.95 | 1.57 M | $1.49 B |
| 08/29/2024 | $10.20 | $10.09 (-1.08%) | $10.24 | $10.05 | 918,800 | $1.48 B |
| 08/28/2024 | $10.28 | $10.11 (-1.65%) | $10.36 | $10.09 | 1.26 M | $1.49 B |
| 08/27/2024 | $10.19 | $10.36 (1.67%) | $10.38 | $10.17 | 787,225 | $1.52 B |
| 08/26/2024 | $10.28 | $10.24 (-0.39%) | $10.31 | $10.12 | 1.42 M | $1.50 B |
| 08/23/2024 | $9.89 | $10.23 (3.44%) | $10.31 | $9.88 | 2.44 M | $1.50 B |
| 08/22/2024 | $9.81 | $9.83 (0.2%) | $9.91 | $9.78 | 1.53 M | $1.44 B |
| 08/21/2024 | $9.86 | $9.71 (-1.52%) | $9.86 | $9.60 | 1.28 M | $1.43 B |
| 08/20/2024 | $10.08 | $9.75 (-3.27%) | $10.09 | $9.73 | 1.65 M | $1.43 B |
| 08/19/2024 | $9.80 | $10.11 (3.16%) | $10.12 | $9.76 | 2.07 M | $1.49 B |
| 08/16/2024 | $9.94 | $9.74 (-2.01%) | $9.94 | $9.70 | 1.81 M | $1.43 B |
| 08/15/2024 | $10.02 | $9.98 (-0.4%) | $10.11 | $9.91 | 2.06 M | $1.47 B |
| 08/14/2024 | $10.07 | $9.73 (-3.38%) | $10.08 | $9.72 | 1.42 M | $1.43 B |
| 08/13/2024 | $9.90 | $10.04 (1.41%) | $10.06 | $9.82 | 1.60 M | $1.47 B |
| 08/12/2024 | $9.88 | $9.83 (-0.51%) | $10.00 | $9.77 | 2.72 M | $1.44 B |
| 08/09/2024 | $9.64 | $9.88 (2.49%) | $9.88 | $9.56 | 17.48 M | $1.45 B |
| 08/08/2024 | $9.68 | $9.65 (-0.31%) | $9.70 | $9.52 | 707,100 | $1.42 B |
| 08/07/2024 | $9.81 | $9.52 (-2.96%) | $9.90 | $9.44 | 1.17 M | $1.40 B |
| 08/06/2024 | $10.05 | $9.79 (-2.59%) | $10.06 | $9.76 | 1.07 M | $1.44 B |
| 08/05/2024 | $10.30 | $10.04 (-2.52%) | $10.46 | $10.00 | 2.22 M | $1.47 B |
| 08/02/2024 | $11.38 | $10.90 (-4.22%) | $11.58 | $10.74 | 2.97 M | $1.60 B |
| 08/01/2024 | $11.96 | $11.64 (-2.68%) | $12.02 | $11.49 | 1.43 M | $1.71 B |
| 07/31/2024 | $11.90 | $11.94 (0.34%) | $12.00 | $11.78 | 2.69 M | $1.75 B |
| 07/30/2024 | $11.73 | $11.81 (0.68%) | $11.96 | $11.60 | 2.98 M | $1.73 B |
| 07/29/2024 | $11.75 | $11.62 (-1.11%) | $11.87 | $11.40 | 2.92 M | $1.70 B |
| 07/26/2024 | $11.62 | $11.62 (0%) | $11.69 | $10.78 | 2.62 M | $1.70 B |
| 07/25/2024 | $10.74 | $10.92 (1.68%) | $10.99 | $10.63 | 1.95 M | $1.60 B |
| 07/24/2024 | $10.87 | $10.72 (-1.38%) | $10.93 | $10.69 | 1.13 M | $1.57 B |
| 07/23/2024 | $10.80 | $10.88 (0.74%) | $10.97 | $10.75 | 970,325 | $1.59 B |
| 07/22/2024 | $10.80 | $10.80 (0%) | $10.87 | $10.71 | 772,710 | $1.58 B |
| 07/19/2024 | $10.79 | $10.72 (-0.65%) | $10.90 | $10.69 | 845,333 | $1.57 B |
| 07/18/2024 | $10.70 | $10.80 (0.93%) | $11.00 | $10.70 | 897,339 | $1.58 B |
| 07/17/2024 | $10.78 | $10.80 (0.19%) | $10.88 | $10.61 | 875,919 | $1.58 B |
| 07/16/2024 | $10.63 | $10.80 (1.6%) | $10.86 | $10.58 | 833,803 | $1.58 B |
| 07/15/2024 | $10.41 | $10.53 (1.15%) | $10.61 | $10.37 | 1.69 M | $1.54 B |
| 07/12/2024 | $10.36 | $10.31 (-0.48%) | $10.41 | $10.25 | 1.69 M | $1.51 B |
| 07/11/2024 | $10.33 | $10.27 (-0.58%) | $10.34 | $10.17 | 929,662 | $1.50 B |
| 07/10/2024 | $9.95 | $10.13 (1.81%) | $10.14 | $9.94 | 585,372 | $1.48 B |
| 07/09/2024 | $9.87 | $9.88 (0.1%) | $9.96 | $9.84 | 504,471 | $1.45 B |
| 07/08/2024 | $9.95 | $9.88 (-0.7%) | $10.02 | $9.84 | 610,711 | $1.45 B |
| 07/05/2024 | $9.90 | $9.87 (-0.3%) | $9.92 | $9.80 | 624,168 | $1.45 B |
| 07/03/2024 | $9.91 | $9.93 (0.2%) | $10.04 | $9.85 | 450,299 | $1.45 B |
| 07/02/2024 | $9.94 | $9.87 (-0.7%) | $10.04 | $9.83 | 858,828 | $1.45 B |
| 07/01/2024 | $9.92 | $9.94 (0.2%) | $9.99 | $9.77 | 990,163 | $1.46 B |
| 06/28/2024 | $9.96 | $9.91 (-0.5%) | $9.96 | $9.78 | 2.64 M | $1.45 B |