5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
-3.01%
3 MONTH PERFORMANCE
-11.51%
6 MONTH PERFORMANCE
-15.71%
YEAR-TO-DATE PERFORMANCE
-17.24%
1 YEAR PERFORMANCE
-2.36%
WisdomTree, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $8.64 | $8.70 (0.69%) | $8.74 | $8.55 | 1.06 M | $1.26 B |
| 04/29/2025 | $8.65 | $8.77 (1.39%) | $8.79 | $8.62 | 977,645 | $1.27 B |
| 04/28/2025 | $8.68 | $8.71 (0.35%) | $8.73 | $8.59 | 823,821 | $1.26 B |
| 04/25/2025 | $8.61 | $8.68 (0.81%) | $8.72 | $8.57 | 895,600 | $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 | 813,849 | $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 | 872,545 | $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 |
| 03/28/2025 | $9.10 | $8.96 (-1.54%) | $9.16 | $8.89 | 858,500 | $1.30 B |
| 03/27/2025 | $9.14 | $9.17 (0.33%) | $9.22 | $9.05 | 1.15 M | $1.33 B |
| 03/26/2025 | $9.31 | $9.20 (-1.18%) | $9.34 | $9.07 | 1.39 M | $1.33 B |
| 03/25/2025 | $9.09 | $9.32 (2.53%) | $9.34 | $9.01 | 1.69 M | $1.35 B |
| 03/24/2025 | $8.87 | $9.05 (2.03%) | $9.10 | $8.85 | 1.93 M | $1.31 B |
| 03/21/2025 | $8.74 | $8.69 (-0.57%) | $8.82 | $8.65 | 3.55 M | $1.26 B |
| 03/20/2025 | $8.53 | $8.78 (2.93%) | $8.88 | $8.53 | 1.46 M | $1.27 B |
| 03/19/2025 | $8.53 | $8.60 (0.82%) | $8.65 | $8.44 | 1.38 M | $1.24 B |
| 03/18/2025 | $8.48 | $8.50 (0.24%) | $8.51 | $8.35 | 1.44 M | $1.23 B |
| 03/17/2025 | $8.50 | $8.49 (-0.12%) | $8.61 | $8.45 | 1.52 M | $1.23 B |
| 03/14/2025 | $8.43 | $8.55 (1.42%) | $8.63 | $8.30 | 1.28 M | $1.24 B |
| 03/13/2025 | $8.57 | $8.30 (-3.15%) | $8.60 | $8.19 | 1.87 M | $1.20 B |
| 03/12/2025 | $8.68 | $8.60 (-0.92%) | $8.78 | $8.56 | 2.97 M | $1.24 B |
| 03/11/2025 | $8.47 | $8.63 (1.89%) | $8.79 | $8.41 | 2.98 M | $1.25 B |
| 03/10/2025 | $8.50 | $8.39 (-1.29%) | $8.59 | $8.29 | 1.98 M | $1.21 B |
| 03/07/2025 | $8.58 | $8.66 (0.93%) | $8.73 | $8.53 | 1.27 M | $1.25 B |
| 03/06/2025 | $8.66 | $8.64 (-0.23%) | $8.75 | $8.53 | 1.74 M | $1.25 B |
| 03/05/2025 | $8.66 | $8.76 (1.15%) | $8.83 | $8.65 | 1.70 M | $1.27 B |
| 03/04/2025 | $8.92 | $8.66 (-2.91%) | $8.95 | $8.61 | 2.28 M | $1.25 B |
| 03/03/2025 | $9.15 | $9.06 (-0.98%) | $9.32 | $8.99 | 2.79 M | $1.31 B |
| 02/28/2025 | $8.93 | $9.12 (2.13%) | $9.12 | $8.89 | 1.96 M | $1.32 B |
| 02/27/2025 | $9.08 | $8.93 (-1.65%) | $9.15 | $8.88 | 1.16 M | $1.29 B |
| 02/26/2025 | $9.16 | $9.11 (-0.55%) | $9.30 | $9.09 | 1.11 M | $1.32 B |
| 02/25/2025 | $9.25 | $9.16 (-0.97%) | $9.34 | $9.04 | 1.49 M | $1.32 B |
| 02/24/2025 | $9.30 | $9.27 (-0.32%) | $9.37 | $9.15 | 1.70 M | $1.34 B |
| 02/21/2025 | $9.42 | $9.28 (-1.49%) | $9.54 | $9.26 | 1.68 M | $1.34 B |
| 02/20/2025 | $9.35 | $9.34 (-0.11%) | $9.43 | $9.21 | 1.58 M | $1.35 B |
| 02/19/2025 | $9.30 | $9.37 (0.75%) | $9.44 | $9.25 | 1.61 M | $1.36 B |
| 02/18/2025 | $9.75 | $9.44 (-3.18%) | $9.82 | $9.38 | 1.39 M | $1.37 B |
| 02/14/2025 | $9.80 | $9.76 (-0.41%) | $9.87 | $9.73 | 1.23 M | $1.41 B |
| 02/13/2025 | $9.80 | $9.80 (0%) | $9.84 | $9.70 | 1.16 M | $1.42 B |
| 02/12/2025 | $9.58 | $9.74 (1.67%) | $9.76 | $9.47 | 1.46 M | $1.41 B |
| 02/11/2025 | $9.69 | $9.75 (0.62%) | $9.82 | $9.59 | 1.57 M | $1.41 B |
| 02/10/2025 | $9.55 | $9.71 (1.68%) | $9.74 | $9.47 | 1.81 M | $1.40 B |
| 02/07/2025 | $9.59 | $9.53 (-0.63%) | $9.64 | $9.49 | 1.26 M | $1.38 B |
| 02/06/2025 | $9.80 | $9.60 (-2.04%) | $9.83 | $9.59 | 1.92 M | $1.39 B |
| 02/05/2025 | $9.86 | $9.72 (-1.42%) | $9.91 | $9.69 | 1.02 M | $1.41 B |
| 02/04/2025 | $9.89 | $9.81 (-0.81%) | $10.00 | $9.79 | 1.27 M | $1.42 B |
| 02/03/2025 | $9.61 | $9.81 (2.08%) | $10.14 | $9.52 | 2.15 M | $1.42 B |
| 01/31/2025 | $9.86 | $9.79 (-0.71%) | $10.05 | $9.57 | 2.50 M | $1.42 B |
| 01/30/2025 | $9.99 | $9.82 (-1.7%) | $10.04 | $9.78 | 1.87 M | $1.42 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.
