WisdomTree Inc. (WT)
NYSE: WT
· Real-Time Price · USD
14.04
-0.10 (-0.71%)
At close: Sep 26, 2025, 1:13 PM
WT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 14.13 | 14.30 | 14.07 | 14.14 | 14.14 | -1.46% | 1,642,393 |
| Sep 24, 2025 | 14.77 | 14.84 | 14.35 | 14.35 | 14.35 | -2.18% | 1,841,700 |
| Sep 23, 2025 | 14.60 | 14.96 | 14.56 | 14.67 | 14.67 | 0.00% | 2,752,537 |
| Sep 22, 2025 | 14.59 | 14.71 | 14.57 | 14.67 | 14.67 | 0.00% | 3,307,700 |
| Sep 19, 2025 | 14.67 | 14.76 | 14.50 | 14.67 | 14.67 | 1.38% | 3,732,445 |
| Sep 18, 2025 | 13.94 | 14.47 | 13.86 | 14.47 | 14.47 | 4.63% | 4,111,838 |
| Sep 17, 2025 | 13.86 | 14.04 | 13.70 | 13.83 | 13.83 | -0.22% | 1,216,613 |
| Sep 16, 2025 | 13.87 | 13.91 | 13.72 | 13.86 | 13.86 | -0.29% | 1,587,000 |
| Sep 15, 2025 | 14.34 | 14.40 | 13.88 | 13.90 | 13.90 | -3.00% | 2,933,138 |
| Sep 12, 2025 | 14.10 | 14.37 | 13.99 | 14.33 | 14.33 | 1.56% | 2,014,522 |
| Sep 11, 2025 | 13.82 | 14.14 | 13.74 | 14.11 | 14.11 | 2.92% | 2,623,345 |
| Sep 10, 2025 | 13.70 | 13.84 | 13.60 | 13.71 | 13.71 | 0.44% | 3,003,175 |
| Sep 9, 2025 | 13.56 | 13.76 | 13.56 | 13.65 | 13.65 | 0.37% | 1,748,538 |
| Sep 8, 2025 | 13.46 | 13.73 | 13.40 | 13.60 | 13.60 | 1.27% | 2,283,024 |
| Sep 5, 2025 | 13.89 | 14.07 | 13.14 | 13.43 | 13.43 | -2.26% | 4,904,764 |
| Sep 4, 2025 | 13.57 | 13.77 | 13.51 | 13.74 | 13.74 | 1.70% | 2,936,700 |
| Sep 3, 2025 | 13.55 | 13.71 | 13.43 | 13.51 | 13.51 | 0.00% | 2,624,800 |
| Sep 2, 2025 | 13.45 | 13.55 | 13.27 | 13.51 | 13.51 | -0.73% | 2,423,630 |
| Aug 29, 2025 | 13.72 | 13.72 | 13.44 | 13.61 | 13.61 | -0.37% | 1,509,700 |
| Aug 28, 2025 | 13.54 | 13.70 | 13.50 | 13.66 | 13.66 | 1.11% | 3,121,500 |