WisdomTree Inc. (WT)
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 |