WisdomTree Inc.

NYSE: WT · Real-Time Price · USD
13.46
-0.09 (-0.66%)
At close: Aug 15, 2025, 10:01 AM

WT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 13.65 13.69 13.49 13.55 13.55 -0.37% 5,502,037
Aug 13, 2025 13.54 13.67 13.40 13.60 13.60 0.07% 4,552,524
Aug 12, 2025 13.19 13.79 13.19 13.59 13.56 2.88% 17,455,800
Aug 11, 2025 13.26 13.44 13.17 13.21 13.18 1.07% 1,162,652
Aug 8, 2025 13.19 13.24 13.07 13.07 13.04 0.31% 1,018,000
Aug 7, 2025 13.18 13.18 12.99 13.03 13.00 0.46% 1,526,200
Aug 6, 2025 12.82 13.01 12.77 12.97 12.94 1.25% 1,697,700
Aug 5, 2025 12.73 12.84 12.59 12.81 12.78 0.63% 2,746,700
Aug 4, 2025 12.58 12.79 12.49 12.73 12.70 3.08% 3,702,240
Aug 1, 2025 11.95 12.42 11.64 12.35 12.32 -6.93% 6,047,600
Jul 31, 2025 13.35 13.52 13.21 13.27 13.24 -0.67% 2,821,700
Jul 30, 2025 13.46 13.52 13.27 13.36 13.33 -0.15% 2,047,100
Jul 29, 2025 13.56 13.64 13.31 13.38 13.35 -1.40% 2,193,200
Jul 28, 2025 13.73 13.73 13.49 13.57 13.54 -0.66% 1,631,503
Jul 25, 2025 13.73 13.76 13.57 13.66 13.63 -0.36% 2,428,675
Jul 24, 2025 13.60 13.73 13.54 13.71 13.68 0.88% 2,210,171
Jul 23, 2025 13.36 13.61 13.24 13.59 13.56 1.87% 3,785,658
Jul 22, 2025 13.00 13.44 12.99 13.34 13.31 3.17% 4,076,640
Jul 21, 2025 13.02 13.10 12.90 12.93 12.90 -0.15% 1,882,449
Jul 18, 2025 12.97 13.06 12.91 12.95 12.92 0.15% 1,917,945