WisdomTree Investments Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.870	10.929	10.855	10.929	10.694	349
2024-07-22	10.779	10.779	10.759	10.759	10.527	623
2024-07-19	10.875	10.875	10.815	10.815	10.582	1,238
2024-07-18	10.700	10.942	10.700	10.809	10.576	1,505
2024-07-17	10.750	10.793	10.647	10.695	10.465	1,153
2024-07-16	10.635	10.739	10.604	10.739	10.508	1,747
2024-07-15	10.405	10.535	10.405	10.530	10.303	1,212
2024-07-11	10.221	10.265	10.220	10.229	10.009	796
2024-07-10	10.005	10.085	10.005	10.075	9.858	4,433
2024-07-09	9.879	9.921	9.879	9.915	9.702	76
2024-07-08	9.950	9.976	9.890	9.890	9.677	23
2024-07-05	9.900	9.960	9.892	9.892	9.679	73
2024-07-03	9.910	9.985	9.910	9.985	9.770	304
2024-07-02	9.930	10.010	9.930	10.010	9.795	431
2024-06-27	9.810	9.810	9.810	9.810	9.599	10
2024-06-26	9.671	9.671	9.621	9.621	9.414	34
2024-06-25	9.577	9.585	9.572	9.585	9.379	2,869
2024-06-24	9.670	9.670	9.620	9.620	9.413	149
2024-06-20	9.850	9.925	9.730	9.730	9.521	12,433
2024-06-18	9.465	9.465	9.465	9.465	9.261	20
2024-06-17	9.382	9.415	9.349	9.349	9.148	723
2024-06-14	9.647	9.647	9.490	9.490	9.286	78
2024-06-13	9.800	9.800	9.675	9.675	9.467	601
2024-06-12	9.884	9.913	9.884	9.909	9.696	3,077
2024-06-11	9.541	9.616	9.541	9.616	9.409	108
2024-06-10	9.598	9.600	9.595	9.600	9.393	3,610
2024-06-07	9.740	9.740	9.535	9.535	9.330	3,364
2024-06-06	10.080	10.116	9.792	9.792	9.581	1,056
2024-06-05	9.950	10.191	9.950	10.191	9.972	208
2024-06-04	9.859	9.859	9.842	9.842	9.630	360
2024-06-03	10.035	10.050	9.825	9.825	9.614	766
2024-05-31	9.980	10.010	9.871	9.871	9.658	346
2024-05-30	9.902	9.949	9.902	9.949	9.735	308
2024-05-29	9.760	9.839	9.760	9.805	9.594	621
2024-05-28	9.930	9.988	9.875	9.875	9.662	5,240
2024-05-24	9.860	9.875	9.835	9.835	9.623	3,279
2024-05-23	9.755	9.849	9.755	9.835	9.623	1,258
2024-05-22	9.710	9.789	9.709	9.709	9.500	3,962
2024-05-21	9.578	9.705	9.575	9.705	9.496	4,022
2024-05-20	9.430	9.530	9.430	9.530	9.325	460
2024-05-17	9.430	9.485	9.430	9.470	9.266	314
2024-05-16	9.475	9.475	9.425	9.425	9.222	83
2024-05-15	9.345	9.455	9.341	9.455	9.251	1,047
2024-05-14	9.200	9.200	9.200	9.200	9.002	5
2024-05-10	9.240	9.240	9.105	9.105	8.909	1,019
2024-05-09	9.415	9.415	9.415	9.415	9.212	53
2024-05-08	9.160	9.411	9.160	9.411	9.208	1,707
2024-05-07	9.315	9.315	9.315	9.315	9.114	200
2024-05-03	9.150	9.195	9.111	9.195	8.968	800
2024-05-02	9.020	9.059	8.998	9.059	8.835	396
2024-05-01	8.908	8.969	8.815	8.815	8.597	282
2024-04-30	8.842	9.039	8.842	9.015	8.793	651
2024-04-29	8.650	8.831	8.650	8.831	8.613	553
2024-04-26	8.400	8.749	8.400	8.749	8.533	2,120
2024-04-25	8.681	8.681	8.670	8.670	8.456	3,650
2024-04-24	8.899	8.899	8.899	8.899	8.679	300
2024-04-23	8.965	8.965	8.965	8.965	8.744	574
2024-04-22	8.760	8.849	8.760	8.849	8.630	319
2024-04-19	8.839	8.839	8.839	8.839	8.621	108
2024-04-18	8.720	8.720	8.720	8.720	8.505	26

← NewerPage 10 of 14 · 806 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.0300 USD
2026-05-13	0.0300 USD
2026-02-10	0.0300 USD
2025-11-12	0.0300 USD
2025-08-13	0.0300 USD
2025-05-14	0.0300 USD
2025-02-12	0.0300 USD
2024-11-06	0.0300 USD
2024-08-07	0.0300 USD
2024-05-07	0.0300 USD
2024-02-13	0.0300 USD
2023-11-07	0.0300 USD
2023-08-08	0.0300 USD
2023-05-09	0.0300 USD
2023-02-14	0.0300 USD
2022-11-08	0.0300 USD
2022-08-09	0.0300 USD
2022-05-10	0.0300 USD
2022-02-08	0.0300 USD
2021-11-09	0.0300 USD
2021-08-10	0.0300 USD
2021-05-11	0.0300 USD
2021-02-09	0.0300 USD
2020-11-09	0.0300 USD
2020-08-11	0.0300 USD
2020-05-12	0.0300 USD
2020-02-11	0.0300 USD
2019-11-05	0.0300 USD
2019-08-06	0.0300 USD
2019-05-07	0.0300 USD
2019-02-12	0.0300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.