WisdomTree Investments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-17	8.810	8.815	8.775	8.775	8.558	927
2024-04-16	8.855	8.855	8.792	8.819	8.601	3,496
2024-04-15	9.000	9.069	8.935	8.935	8.715	1,353
2024-04-12	9.167	9.225	9.119	9.119	8.894	487
2024-04-10	9.092	9.241	9.082	9.241	9.013	1,339
2024-04-09	9.537	9.537	9.292	9.292	9.063	1,063
2024-04-05	9.530	9.530	9.495	9.495	9.261	508
2024-04-04	9.707	9.707	9.505	9.560	9.324	1,313
2024-04-03	9.210	9.570	9.210	9.570	9.334	1,707
2024-04-02	8.949	8.949	8.949	8.949	8.729	250
2024-03-28	9.100	9.179	9.100	9.145	8.919	4,699
2024-03-27	8.432	8.902	8.432	8.901	8.681	6,331
2024-03-26	8.790	8.829	8.790	8.829	8.611	1,162
2024-03-25	8.820	8.820	8.805	8.805	8.588	101
2024-03-22	8.865	8.865	8.815	8.815	8.597	1,200
2024-03-21	9.090	9.090	8.981	8.981	8.759	2,015
2024-03-20	8.950	8.969	8.812	8.851	8.633	185
2024-03-19	8.841	8.979	8.841	8.979	8.757	308
2024-03-18	8.927	9.135	8.927	9.002	8.780	1,904
2024-03-15	8.719	8.840	8.719	8.840	8.622	375
2024-03-14	8.530	8.530	8.455	8.461	8.252	1,469
2024-03-12	8.490	8.490	8.381	8.381	8.174	79
2024-03-11	8.380	8.475	8.380	8.415	8.207	2,328
2024-03-08	8.320	8.440	8.320	8.385	8.178	1,075
2024-03-07	8.235	8.235	8.205	8.205	8.003	612
2024-03-06	8.215	8.279	8.101	8.249	8.045	5,163
2024-03-05	8.052	8.060	8.052	8.060	7.861	147
2024-03-04	8.065	8.065	8.032	8.039	7.841	846
2024-03-01	8.031	8.031	8.031	8.031	7.833	600
2024-02-29	8.075	8.075	8.035	8.055	7.856	1,184
2024-02-28	7.880	8.119	7.880	8.115	7.915	503
2024-02-27	7.960	7.960	7.790	7.790	7.598	189
2024-02-26	7.930	7.930	7.770	7.849	7.655	5,093
2024-02-23	7.515	7.550	7.515	7.550	7.364	235
2024-02-22	7.400	7.400	7.400	7.400	7.217	140
2024-02-21	7.300	7.325	7.300	7.325	7.144	253
2024-02-20	7.235	7.258	7.220	7.258	7.079	312
2024-02-16	7.225	7.225	7.220	7.225	7.047	5,918
2024-02-15	7.445	7.482	7.329	7.351	7.170	638
2024-02-14	7.390	7.425	7.342	7.415	7.232	4,216
2024-02-13	7.060	7.250	7.060	7.239	7.060	3,129
2024-02-12	7.060	7.081	7.060	7.081	6.877	7
2024-02-09	6.948	7.005	6.945	7.005	6.803	990
2024-02-08	6.845	6.845	6.809	6.835	6.638	737
2024-02-07	6.906	6.925	6.805	6.915	6.716	11,221
2024-02-05	6.878	6.878	6.742	6.742	6.548	751
2024-02-02	6.860	7.069	6.735	6.849	6.652	402
2024-02-01	6.795	6.795	6.795	6.795	6.599	100
2024-01-31	6.970	6.970	6.881	6.881	6.683	58
2024-01-30	6.985	6.985	6.985	6.985	6.784	200
2024-01-29	7.060	7.071	7.060	7.071	6.868	155
2024-01-26	7.160	7.197	7.160	7.197	6.990	31
2024-01-25	7.350	7.350	7.315	7.315	7.104	13
2024-01-24	7.349	7.349	7.349	7.349	7.137	135
2024-01-23	7.520	7.520	7.520	7.520	7.303	11
2024-01-22	7.450	7.450	7.369	7.391	7.178	203
2024-01-19	7.345	7.381	7.325	7.381	7.168	750
2024-01-18	7.185	7.215	7.185	7.215	7.007	288
2024-01-17	7.052	7.171	7.052	7.160	6.954	1,257
2024-01-16	7.105	7.159	7.105	7.139	6.933	3,558

← NewerPage 11 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.