5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
+7.91%
3 MONTH PERFORMANCE
+52.56%
6 MONTH PERFORMANCE
+25.34%
YEAR-TO-DATE PERFORMANCE
+34.29%
1 YEAR PERFORMANCE
+75.27%
WisdomTree Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $16.39 | $16.37 (-0.15%) | $16.60 | $16.25 | 1.00 M | $2.25 B |
| 02/19/2026 | $16.98 | $16.51 (-2.77%) | $17.00 | $15.69 | 3.67 M | $2.25 B |
| 02/18/2026 | $16.53 | $16.98 (2.72%) | $17.09 | $16.43 | 2.93 M | $2.32 B |
| 02/17/2026 | $16.35 | $16.56 (1.28%) | $16.62 | $15.74 | 2.30 M | $2.26 B |
| 02/13/2026 | $16.40 | $16.36 (-0.24%) | $16.41 | $16.05 | 1.93 M | $2.23 B |
| 02/12/2026 | $16.25 | $16.33 (0.49%) | $16.58 | $16.10 | 2.36 M | $2.23 B |
| 02/11/2026 | $16.40 | $16.06 (-2.07%) | $16.45 | $15.54 | 2.96 M | $2.19 B |
| 02/10/2026 | $15.98 | $16.24 (1.63%) | $16.39 | $15.96 | 2.68 M | $2.21 B |
| 02/09/2026 | $15.74 | $15.98 (1.52%) | $16.07 | $15.61 | 5.94 M | $2.18 B |
| 02/06/2026 | $15.78 | $15.74 (-0.25%) | $15.91 | $15.38 | 3.52 M | $2.15 B |
| 02/05/2026 | $16.17 | $15.50 (-4.14%) | $16.22 | $15.42 | 3.89 M | $2.11 B |
| 02/04/2026 | $16.56 | $16.23 (-1.99%) | $16.63 | $16.02 | 3.99 M | $2.21 B |
| 02/03/2026 | $16.35 | $16.45 (0.61%) | $16.46 | $15.94 | 6.52 M | $2.24 B |
| 02/02/2026 | $16.38 | $16.06 (-1.95%) | $16.57 | $15.77 | 7.42 M | $2.19 B |
| 01/30/2026 | $16.26 | $16.20 (-0.37%) | $16.65 | $15.67 | 8.24 M | $2.21 B |
| 01/29/2026 | $17.03 | $16.54 (-2.88%) | $17.09 | $16.36 | 7.45 M | $2.26 B |
| 01/28/2026 | $16.60 | $16.96 (2.17%) | $17.01 | $16.54 | 6.99 M | $2.31 B |
| 01/27/2026 | $16.13 | $16.60 (2.91%) | $16.66 | $16.04 | 8.79 M | $2.26 B |
| 01/26/2026 | $16.40 | $16.18 (-1.34%) | $16.50 | $15.84 | 4.40 M | $2.29 B |
| 01/23/2026 | $16.24 | $16.28 (0.25%) | $16.36 | $15.84 | 3.94 M | $2.31 B |
| 01/22/2026 | $15.89 | $15.93 (0.25%) | $16.16 | $15.80 | 3.45 M | $2.26 B |
| 01/21/2026 | $15.22 | $15.77 (3.61%) | $15.88 | $15.22 | 7.00 M | $2.24 B |
| 01/20/2026 | $14.92 | $15.17 (1.68%) | $15.32 | $14.85 | 6.50 M | $2.15 B |
| 01/16/2026 | $14.25 | $15.16 (6.39%) | $15.25 | $14.25 | 5.81 M | $2.15 B |
| 01/15/2026 | $13.99 | $14.22 (1.64%) | $14.25 | $13.92 | 3.07 M | $2.02 B |
| 01/14/2026 | $13.35 | $13.93 (4.34%) | $13.98 | $13.24 | 3.71 M | $1.97 B |
| 01/13/2026 | $13.73 | $13.37 (-2.62%) | $13.73 | $13.32 | 4.41 M | $1.90 B |
| 01/12/2026 | $13.31 | $13.60 (2.18%) | $13.77 | $13.22 | 2.84 M | $1.93 B |
| 01/09/2026 | $13.13 | $13.45 (2.44%) | $13.48 | $13.06 | 6.73 M | $1.91 B |
| 01/08/2026 | $13.16 | $13.15 (-0.08%) | $13.34 | $13.01 | 3.02 M | $1.86 B |
| 01/07/2026 | $13.58 | $13.16 (-3.09%) | $13.63 | $13.14 | 6.00 M | $1.87 B |
| 01/06/2026 | $13.14 | $13.66 (3.96%) | $13.66 | $13.09 | 5.14 M | $1.94 B |
| 01/05/2026 | $12.49 | $13.11 (4.96%) | $13.33 | $12.49 | 3.45 M | $1.86 B |
| 01/02/2026 | $12.20 | $12.51 (2.54%) | $12.54 | $12.19 | 2.16 M | $1.77 B |
| 12/31/2025 | $12.43 | $12.19 (-1.93%) | $12.45 | $12.18 | 2.34 M | $1.73 B |
| 12/30/2025 | $12.39 | $12.42 (0.24%) | $12.55 | $12.33 | 2.36 M | $1.76 B |
| 12/29/2025 | $12.40 | $12.36 (-0.32%) | $12.45 | $12.25 | 1.92 M | $1.75 B |
| 12/26/2025 | $12.55 | $12.40 (-1.2%) | $12.59 | $12.37 | 2.11 M | $1.76 B |
| 12/24/2025 | $12.57 | $12.55 (-0.16%) | $12.60 | $12.40 | 1.05 M | $1.78 B |
| 12/23/2025 | $12.64 | $12.62 (-0.16%) | $12.76 | $12.60 | 3.28 M | $1.79 B |
| 12/22/2025 | $12.44 | $12.68 (1.93%) | $12.76 | $12.40 | 3.49 M | $1.80 B |
| 12/19/2025 | $12.04 | $12.44 (3.32%) | $12.46 | $12.04 | 4.39 M | $1.76 B |
| 12/18/2025 | $11.90 | $12.10 (1.68%) | $12.11 | $11.90 | 4.55 M | $1.72 B |
| 12/17/2025 | $11.79 | $11.80 (0.08%) | $12.00 | $11.69 | 3.83 M | $1.67 B |
| 12/16/2025 | $11.75 | $11.66 (-0.77%) | $11.90 | $11.62 | 3.07 M | $1.65 B |
| 12/15/2025 | $11.90 | $11.67 (-1.93%) | $11.90 | $11.66 | 2.08 M | $1.65 B |
| 12/12/2025 | $11.67 | $11.83 (1.37%) | $11.84 | $11.65 | 1.70 M | $1.68 B |
| 12/11/2025 | $11.70 | $11.66 (-0.34%) | $11.75 | $11.57 | 1.90 M | $1.65 B |
| 12/10/2025 | $11.82 | $11.68 (-1.18%) | $11.83 | $11.59 | 3.05 M | $1.66 B |
| 12/09/2025 | $11.60 | $11.81 (1.81%) | $11.85 | $11.60 | 2.83 M | $1.67 B |
| 12/08/2025 | $11.54 | $11.62 (0.69%) | $11.77 | $11.50 | 3.63 M | $1.65 B |
| 12/05/2025 | $11.27 | $11.49 (1.95%) | $11.49 | $11.19 | 2.44 M | $1.63 B |
| 12/04/2025 | $11.16 | $11.28 (1.08%) | $11.33 | $11.14 | 3.12 M | $1.60 B |
| 12/03/2025 | $10.95 | $11.17 (2.01%) | $11.17 | $10.91 | 3.57 M | $1.58 B |
| 12/02/2025 | $11.02 | $10.91 (-1%) | $11.16 | $10.90 | 3.76 M | $1.55 B |
| 12/01/2025 | $10.95 | $10.99 (0.37%) | $11.01 | $10.81 | 4.05 M | $1.56 B |
| 11/28/2025 | $10.98 | $11.04 (0.55%) | $11.08 | $10.93 | 1.74 M | $1.56 B |
| 11/26/2025 | $11.04 | $10.96 (-0.72%) | $11.13 | $10.96 | 2.83 M | $1.55 B |
| 11/25/2025 | $11.07 | $11.00 (-0.63%) | $11.25 | $10.85 | 2.17 M | $1.56 B |
| 11/24/2025 | $10.91 | $11.01 (0.92%) | $11.14 | $10.85 | 3.45 M | $1.56 B |
| 11/21/2025 | $10.79 | $10.94 (1.39%) | $10.96 | $10.73 | 3.32 M | $1.55 B |
| 11/20/2025 | $11.09 | $10.73 (-3.25%) | $11.19 | $10.69 | 3.07 M | $1.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
