WisdomTree Investments Inc. historical data
| 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 |
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.