WisdomTree Inc. (WETF)
NASDAQ: WETF
· Real-Time Price · USD
5.26
0.00 (0.00%)
At close: Nov 07, 2022, 6:00 AM
WETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2022 | 5.37 | 5.41 | 5.23 | 5.26 | 5.26 | -1.31% | 1,013,153 |
| Nov 3, 2022 | 5.23 | 5.40 | 5.21 | 5.33 | 5.33 | 0.76% | 1,103,867 |
| Nov 2, 2022 | 5.45 | 5.47 | 5.26 | 5.29 | 5.29 | -3.47% | 1,495,137 |
| Nov 1, 2022 | 5.55 | 5.62 | 5.48 | 5.48 | 5.48 | 0.92% | 1,633,557 |
| Oct 31, 2022 | 5.40 | 5.59 | 5.34 | 5.43 | 5.43 | 0.56% | 1,571,424 |
| Oct 28, 2022 | 5.25 | 5.40 | 5.22 | 5.40 | 5.40 | 0.93% | 1,473,970 |
| Oct 27, 2022 | 5.33 | 5.41 | 5.24 | 5.35 | 5.35 | 1.52% | 945,331 |
| Oct 26, 2022 | 5.24 | 5.34 | 5.20 | 5.27 | 5.27 | 0.76% | 929,379 |
| Oct 25, 2022 | 5.10 | 5.24 | 5.06 | 5.23 | 5.23 | 3.16% | 562,288 |
| Oct 24, 2022 | 5.02 | 5.09 | 4.99 | 5.07 | 5.07 | 1.40% | 649,460 |
| Oct 21, 2022 | 4.95 | 5.01 | 4.89 | 5.00 | 5.00 | 1.63% | 426,006 |
| Oct 20, 2022 | 4.92 | 5.02 | 4.88 | 4.92 | 4.92 | -0.81% | 603,487 |
| Oct 19, 2022 | 4.92 | 4.98 | 4.89 | 4.96 | 4.96 | 0.00% | 552,548 |
| Oct 18, 2022 | 4.92 | 5.00 | 4.90 | 4.96 | 4.96 | 1.43% | 913,843 |
| Oct 17, 2022 | 4.87 | 4.93 | 4.83 | 4.89 | 4.89 | 1.87% | 454,170 |
| Oct 14, 2022 | 4.83 | 4.93 | 4.78 | 4.80 | 4.80 | -1.23% | 762,354 |
| Oct 13, 2022 | 4.64 | 4.89 | 4.61 | 4.86 | 4.86 | 2.97% | 608,688 |
| Oct 12, 2022 | 4.67 | 4.75 | 4.60 | 4.72 | 4.72 | 0.85% | 1,045,408 |
| Oct 11, 2022 | 4.67 | 4.77 | 4.64 | 4.68 | 4.68 | -2.09% | 628,050 |
| Oct 10, 2022 | 4.78 | 4.84 | 4.74 | 4.78 | 4.78 | 0.00% | 521,798 |