5 DAY PERFORMANCE
+4.96%
1 MONTH PERFORMANCE
+20.97%
3 MONTH PERFORMANCE
+27.46%
6 MONTH PERFORMANCE
+9.81%
YEAR-TO-DATE PERFORMANCE
+8.76%
1 YEAR PERFORMANCE
+15.24%
WisdomTree, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/30/2025 | $11.47 | $11.44 (-0.26%) | $11.49 | $11.43 | 33.05 K | |
| 06/27/2025 | $11.52 | $11.42 (-0.87%) | $11.60 | $11.17 | 5.39 M | $1.63 B |
| 06/26/2025 | $10.88 | $11.11 (2.11%) | $11.14 | $10.87 | 3.28 M | $1.58 B |
| 06/25/2025 | $10.70 | $10.88 (1.68%) | $10.89 | $10.66 | 3.26 M | $1.55 B |
| 06/24/2025 | $10.58 | $10.66 (0.76%) | $10.80 | $10.52 | 3.14 M | $1.52 B |
| 06/23/2025 | $10.35 | $10.41 (0.58%) | $10.42 | $10.16 | 1.55 M | $1.48 B |
| 06/20/2025 | $10.32 | $10.34 (0.19%) | $10.41 | $10.30 | 2.35 M | $1.47 B |
| 06/18/2025 | $10.13 | $10.23 (0.99%) | $10.36 | $10.10 | 1.72 M | $1.46 B |
| 06/17/2025 | $10.28 | $10.13 (-1.46%) | $10.40 | $10.11 | 1.90 M | $1.44 B |
| 06/16/2025 | $10.16 | $10.39 (2.26%) | $10.41 | $10.11 | 2.48 M | $1.48 B |
| 06/13/2025 | $10.09 | $10.06 (-0.3%) | $10.23 | $10.00 | 1.30 M | $1.43 B |
| 06/12/2025 | $10.27 | $10.24 (-0.29%) | $10.38 | $10.13 | 1.94 M | $1.46 B |
| 06/11/2025 | $10.10 | $10.31 (2.08%) | $10.44 | $10.10 | 1.84 M | $1.47 B |
| 06/10/2025 | $10.03 | $10.06 (0.3%) | $10.22 | $9.98 | 2.01 M | $1.43 B |
| 06/09/2025 | $9.96 | $10.02 (0.6%) | $10.20 | $9.89 | 1.54 M | $1.43 B |
| 06/06/2025 | $9.94 | $9.91 (-0.3%) | $10.00 | $9.87 | 874.80 K | $1.41 B |
| 06/05/2025 | $9.76 | $9.77 (0.1%) | $9.83 | $9.69 | 1.17 M | $1.39 B |
| 06/04/2025 | $9.50 | $9.75 (2.63%) | $9.79 | $9.50 | 1.75 M | $1.39 B |
| 06/03/2025 | $9.54 | $9.54 (0%) | $9.55 | $9.41 | 1.08 M | $1.36 B |
| 06/02/2025 | $9.40 | $9.48 (0.85%) | $9.55 | $9.36 | 819.94 K | $1.35 B |
| 05/30/2025 | $9.47 | $9.44 (-0.32%) | $9.54 | $9.37 | 789.70 K | $1.35 B |
| 05/29/2025 | $9.56 | $9.51 (-0.52%) | $9.57 | $9.42 | 619.82 K | $1.36 B |
| 05/28/2025 | $9.69 | $9.52 (-1.75%) | $9.74 | $9.49 | 723.60 K | $1.36 B |
| 05/27/2025 | $9.53 | $9.69 (1.68%) | $9.71 | $9.44 | 886.41 K | $1.38 B |
| 05/23/2025 | $9.31 | $9.37 (0.64%) | $9.41 | $9.24 | 585.41 K | $1.34 B |
| 05/22/2025 | $9.45 | $9.48 (0.32%) | $9.53 | $9.41 | 609.20 K | $1.35 B |
| 05/21/2025 | $9.64 | $9.53 (-1.14%) | $9.82 | $9.52 | 1.44 M | $1.36 B |
| 05/20/2025 | $9.81 | $9.73 (-0.82%) | $9.82 | $9.65 | 967.90 K | $1.39 B |
| 05/19/2025 | $9.52 | $9.85 (3.47%) | $9.87 | $9.51 | 1.01 M | $1.40 B |
| 05/16/2025 | $9.56 | $9.65 (0.94%) | $9.71 | $9.51 | 1.85 M | $1.38 B |
| 05/15/2025 | $9.42 | $9.54 (1.27%) | $9.61 | $9.40 | 1.50 M | $1.36 B |
| 05/14/2025 | $9.51 | $9.43 (-0.84%) | $9.52 | $9.41 | 924.10 K | $1.34 B |
| 05/13/2025 | $9.54 | $9.53 (-0.1%) | $9.64 | $9.51 | 1.15 M | $1.36 B |
| 05/12/2025 | $9.80 | $9.52 (-2.86%) | $9.91 | $9.51 | 1.24 M | $1.36 B |
| 05/09/2025 | $9.38 | $9.44 (0.64%) | $9.45 | $9.31 | 1.51 M | $1.35 B |
| 05/08/2025 | $9.34 | $9.38 (0.43%) | $9.49 | $9.26 | 1.65 M | $1.34 B |
| 05/07/2025 | $9.10 | $9.28 (1.98%) | $9.29 | $9.10 | 1.68 M | $1.32 B |
| 05/06/2025 | $9.10 | $9.06 (-0.44%) | $9.19 | $9.03 | 735.40 K | $1.29 B |
| 05/05/2025 | $9.09 | $9.20 (1.21%) | $9.27 | $9.09 | 1.49 M | $1.31 B |
| 05/02/2025 | $8.45 | $9.13 (8.05%) | $9.24 | $8.45 | 2.34 M | $1.30 B |
| 05/01/2025 | $8.82 | $8.73 (-1.02%) | $8.91 | $8.66 | 1.43 M | $1.24 B |
| 04/30/2025 | $8.64 | $8.70 (0.69%) | $8.74 | $8.55 | 1.06 M | $1.24 B |
| 04/29/2025 | $8.65 | $8.77 (1.39%) | $8.79 | $8.62 | 977.65 K | $1.25 B |
| 04/28/2025 | $8.68 | $8.71 (0.35%) | $8.73 | $8.59 | 823.82 K | $1.24 B |
| 04/25/2025 | $8.61 | $8.68 (0.81%) | $8.72 | $8.57 | 895.60 K | $1.26 B |
| 04/24/2025 | $8.49 | $8.65 (1.88%) | $8.70 | $8.47 | 1.27 M | $1.25 B |
| 04/23/2025 | $8.64 | $8.51 (-1.5%) | $8.82 | $8.46 | 1.65 M | $1.23 B |
| 04/22/2025 | $8.20 | $8.38 (2.2%) | $8.39 | $8.18 | 813.85 K | $1.21 B |
| 04/21/2025 | $8.13 | $8.07 (-0.74%) | $8.27 | $8.02 | 1.23 M | $1.17 B |
| 04/17/2025 | $8.22 | $8.23 (0.12%) | $8.32 | $8.16 | 1.42 M | $1.19 B |
| 04/16/2025 | $8.25 | $8.18 (-0.85%) | $8.35 | $8.12 | 1.79 M | $1.18 B |
| 04/15/2025 | $8.32 | $8.36 (0.48%) | $8.43 | $8.25 | 1.04 M | $1.21 B |
| 04/14/2025 | $8.31 | $8.33 (0.24%) | $8.39 | $8.19 | 1.89 M | $1.20 B |
| 04/11/2025 | $7.88 | $8.21 (4.19%) | $8.23 | $7.74 | 1.54 M | $1.19 B |
| 04/10/2025 | $8.35 | $7.95 (-4.79%) | $8.35 | $7.80 | 2.31 M | $1.15 B |
| 04/09/2025 | $7.61 | $8.47 (11.3%) | $8.55 | $7.61 | 2.56 M | $1.23 B |
| 04/08/2025 | $8.00 | $7.67 (-4.13%) | $8.15 | $7.59 | 3.19 M | $1.11 B |
| 04/07/2025 | $7.65 | $7.73 (1.05%) | $8.07 | $7.47 | 2.44 M | $1.12 B |
| 04/04/2025 | $8.20 | $7.93 (-3.29%) | $8.31 | $7.79 | 2.34 M | $1.15 B |
| 04/03/2025 | $8.72 | $8.53 (-2.18%) | $8.82 | $8.49 | 1.38 M | $1.23 B |
| 04/02/2025 | $9.00 | $9.13 (1.44%) | $9.18 | $8.99 | 872.55 K | $1.32 B |
| 04/01/2025 | $8.93 | $9.10 (1.9%) | $9.13 | $8.88 | 2.32 M | $1.32 B |
| 03/31/2025 | $8.88 | $8.92 (0.45%) | $9.04 | $8.82 | 2.08 M | $1.29 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.
