WisdomTree US Domestic Ec... (WUSA)
23.83
-0.35 (-1.44%)
At close: Mar 18, 2025, 3:45 PM
23.91
0.32%
After-hours: Mar 18, 2025, 04:10 PM EDT
PKST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 23.84 | 23.91 | 23.84 | 23.91 | -0.27 | -1.12% | 470 |
| Mar 17, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 0.27 | 1.13% | 100,020 |
| Mar 14, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 0.59 | 2.53% | 100 |
| Mar 13, 2025 | 23.25 | 23.32 | 23.23 | 23.32 | -0.37 | -1.56% | 800 |
| Mar 12, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 0.16 | 0.68% | 243 |
| Mar 11, 2025 | 23.59 | 23.59 | 23.53 | 23.53 | -0.01 | -0.04% | 1,300 |
| Mar 10, 2025 | 23.68 | 23.68 | 23.54 | 23.54 | -0.78 | -3.21% | 500 |
| Mar 7, 2025 | 23.83 | 24.32 | 23.83 | 24.32 | 0.10 | 0.41% | 600 |
| Mar 6, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | -0.55 | -2.22% | 0 |
| Mar 5, 2025 | 24.70 | 24.77 | 24.70 | 24.77 | 0.30 | 1.23% | 500 |
| Mar 4, 2025 | 24.22 | 24.47 | 24.21 | 24.47 | -0.34 | -1.37% | 2,813 |
| Mar 3, 2025 | 25.56 | 25.56 | 24.81 | 24.81 | -0.51 | -2.01% | 529 |
| Feb 28, 2025 | 25.04 | 25.32 | 25.04 | 25.32 | 0.34 | 1.36% | 400 |
| Feb 27, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | -0.55 | -2.15% | 102 |
| Feb 26, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 0.19 | 0.75% | 100 |
| Feb 25, 2025 | 25.29 | 25.39 | 25.29 | 25.34 | -0.25 | -0.98% | 1,239 |
| Feb 24, 2025 | 25.63 | 25.63 | 25.59 | 25.59 | 0.10 | 0.39% | 1,200 |
| Feb 21, 2025 | 25.50 | 25.50 | 25.49 | 25.49 | -0.57 | -2.19% | 200 |
| Feb 20, 2025 | 26.07 | 26.07 | 26.06 | 26.06 | -0.18 | -0.69% | 220 |
| Feb 19, 2025 | 26.27 | 26.27 | 26.24 | 26.24 | -0.14 | -0.53% | 200 |
| Feb 18, 2025 | 26.32 | 26.38 | 26.32 | 26.38 | 0.09 | 0.34% | 533 |
| Feb 14, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | -0.10 | -0.38% | 100 |
| Feb 13, 2025 | 26.24 | 26.39 | 26.17 | 26.39 | 0.13 | 0.50% | 417 |
| Feb 12, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | -0.14 | -0.53% | 102 |
| Feb 11, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | -0.05 | -0.19% | 100 |
| Feb 10, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 0.21 | 0.80% | 200 |
| Feb 7, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | -0.28 | -1.06% | 100 |
| Feb 6, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 0.07 | 0.26% | 100 |
| Feb 5, 2025 | 26.30 | 26.45 | 26.30 | 26.45 | 0.12 | 0.46% | 500 |
| Feb 4, 2025 | 26.33 | 26.34 | 26.33 | 26.33 | 0.14 | 0.53% | 516 |
| Feb 3, 2025 | 26.30 | 26.43 | 26.19 | 26.19 | -0.34 | -1.28% | 940 |
| Jan 31, 2025 | 26.86 | 26.86 | 26.40 | 26.53 | -0.22 | -0.82% | 4,104 |
| Jan 30, 2025 | 26.42 | 26.75 | 26.42 | 26.75 | 0.25 | 0.94% | 600 |
| Jan 29, 2025 | 26.46 | 26.50 | 26.41 | 26.50 | -0.02 | -0.08% | 700 |
| Jan 28, 2025 | 26.35 | 26.53 | 26.35 | 26.52 | 0.28 | 1.07% | 800 |
| Jan 27, 2025 | 26.53 | 26.53 | 26.24 | 26.24 | -0.65 | -2.42% | 1,200 |
| Jan 24, 2025 | 27.05 | 27.05 | 26.89 | 26.89 | -0.04 | -0.15% | 200 |
| Jan 23, 2025 | 26.87 | 26.93 | 26.83 | 26.93 | -0.08 | -0.30% | 2,216 |
| Jan 22, 2025 | 27.05 | 27.05 | 27.01 | 27.01 | 0.07 | 0.26% | 3,500 |
| Jan 21, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 0.25 | 0.94% | 100 |
| Jan 17, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 0.22 | 0.83% | 200 |
| Jan 16, 2025 | 26.60 | 26.60 | 26.46 | 26.47 | 0.10 | 0.38% | 900 |
| Jan 15, 2025 | 26.43 | 26.43 | 26.37 | 26.37 | 0.50 | 1.93% | 1,200 |
| Jan 14, 2025 | 25.91 | 25.91 | 25.84 | 25.87 | 0.00 | 0.00% | 517 |
| Jan 13, 2025 | 25.76 | 25.87 | 25.76 | 25.87 | -0.01 | -0.04% | 428 |
| Jan 10, 2025 | 25.94 | 25.94 | 25.88 | 25.88 | -0.60 | -2.27% | 600 |
| Jan 8, 2025 | 26.40 | 26.48 | 26.40 | 26.48 | 0.14 | 0.53% | 2,100 |
| Jan 7, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | -0.29 | -1.09% | 100 |
| Jan 6, 2025 | 26.50 | 26.63 | 26.50 | 26.63 | 0.22 | 0.83% | 800 |
| Jan 3, 2025 | 26.02 | 26.41 | 26.02 | 26.41 | 0.33 | 1.27% | 3,400 |