WisdomTree Inc. (WT)
NYSE: WT
· Real-Time Price · USD
13.45
-0.29 (-2.11%)
At close: Sep 05, 2025, 3:59 PM
13.52
0.52%
After-hours: Sep 05, 2025, 06:11 PM EDT
WT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.89 | 14.07 | 13.14 | 13.43 | 13.43 | -2.26% | 4,904,742 |
| 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 |
| Aug 27, 2025 | 13.32 | 13.52 | 13.32 | 13.51 | 13.51 | 0.90% | 5,781,015 |
| Aug 26, 2025 | 13.21 | 13.42 | 13.16 | 13.39 | 13.39 | 1.90% | 2,893,214 |
| Aug 25, 2025 | 13.27 | 13.36 | 13.14 | 13.14 | 13.14 | -0.68% | 1,691,168 |
| Aug 22, 2025 | 13.04 | 13.38 | 12.94 | 13.23 | 13.23 | 2.32% | 2,484,300 |
| Aug 21, 2025 | 12.90 | 13.09 | 12.82 | 12.93 | 12.93 | -1.00% | 3,004,400 |
| Aug 20, 2025 | 13.39 | 13.45 | 13.02 | 13.06 | 13.06 | -2.68% | 2,748,700 |
| Aug 19, 2025 | 13.62 | 13.70 | 13.31 | 13.42 | 13.42 | -1.76% | 8,424,500 |
| Aug 18, 2025 | 13.50 | 13.74 | 13.47 | 13.66 | 13.66 | 1.86% | 4,262,400 |
| Aug 15, 2025 | 13.59 | 13.59 | 13.30 | 13.41 | 13.41 | -1.03% | 7,667,916 |
| Aug 14, 2025 | 13.65 | 13.69 | 13.49 | 13.55 | 13.55 | -0.37% | 5,523,060 |
| 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 |