WisdomTree Investments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	7.015	7.018	7.015	7.018	6.816	265
2024-01-11	7.019	7.019	7.019	7.019	6.817	600
2024-01-09	6.955	6.955	6.955	6.955	6.755	250
2024-01-08	6.928	6.928	6.905	6.905	6.706	128
2024-01-05	6.740	6.740	6.740	6.740	6.546	28
2024-01-04	6.725	6.727	6.725	6.725	6.531	525
2024-01-02	6.818	6.818	6.818	6.818	6.622	211
2023-12-29	7.065	7.065	6.985	6.991	6.790	2,180
2023-12-28	6.980	7.125	6.980	7.125	6.920	1,602
2023-12-21	6.648	6.648	6.648	6.648	6.456	68
2023-12-15	6.369	6.369	6.369	6.369	6.186	1,141
2023-12-14	6.539	6.599	6.539	6.599	6.409	155
2023-12-12	6.501	6.501	6.501	6.501	6.314	1,700
2023-12-08	6.489	6.489	6.489	6.489	6.302	50
2023-12-01	6.471	6.471	6.471	6.471	6.285	189
2023-11-30	6.505	6.510	6.505	6.505	6.318	2,890
2023-11-29	6.380	6.380	6.380	6.380	6.196	2,169
2023-11-13	6.550	6.550	6.550	6.550	6.361	100
2023-11-09	6.300	6.425	6.300	6.425	6.240	70
2023-11-08	6.309	6.309	6.281	6.281	6.100	350
2023-11-07	6.380	6.380	6.380	6.380	6.196	101
2023-11-06	6.435	6.440	6.435	6.440	6.225	465
2023-11-02	6.241	6.241	6.241	6.241	6.033	1,500
2023-10-31	6.195	6.195	6.195	6.195	5.989	200
2023-10-30	6.330	6.330	6.311	6.311	6.101	729
2023-10-27	6.305	6.305	6.305	6.305	6.095	100
2023-10-26	6.562	6.562	6.562	6.562	6.343	73
2023-10-24	6.749	6.839	6.749	6.760	6.535	1,887
2023-10-20	6.795	6.795	6.795	6.795	6.569	200
2023-10-19	6.811	6.811	6.811	6.811	6.584	7
2023-10-12	6.835	6.835	6.835	6.835	6.607	10
2023-10-11	6.990	7.065	6.959	6.969	6.737	3,146
2023-10-06	7.065	7.075	7.015	7.015	6.781	185
2023-10-05	7.015	7.015	7.015	7.015	6.781	50
2023-10-04	7.211	7.211	6.975	7.019	6.785	1,925
2023-10-03	6.701	6.701	6.701	6.701	6.478	140
2023-09-29	7.099	7.099	7.069	7.069	6.833	2,512
2023-09-28	7.482	7.482	7.482	7.482	7.233	60
2023-09-26	6.981	6.981	6.881	6.882	6.653	3,795
2023-09-20	7.219	7.219	7.219	7.219	6.978	77
2023-09-18	7.240	7.240	7.145	7.235	6.994	2,183
2023-09-15	7.145	7.145	7.145	7.145	6.907	800
2023-09-13	7.089	7.089	7.089	7.089	6.853	1
2023-09-06	7.155	7.182	7.155	7.165	6.926	608
2023-09-05	7.280	7.280	7.271	7.271	7.029	770
2023-09-01	7.500	7.519	7.500	7.518	7.267	277
2023-08-29	7.085	7.085	7.085	7.085	6.849	258
2023-08-21	7.192	7.195	7.082	7.082	6.846	2,999
2023-08-17	7.005	7.005	7.005	7.005	6.772	100
2023-08-16	6.921	6.921	6.921	6.921	6.690	2,929
2023-08-15	6.711	6.860	6.711	6.860	6.631	4,973
2023-08-10	6.688	6.688	6.688	6.688	6.465	99
2023-08-04	6.570	6.570	6.570	6.570	6.323	69
2023-08-01	6.995	6.998	6.995	6.998	6.734	300
2023-07-31	6.922	7.055	6.922	7.055	6.789	372
2023-07-28	7.228	7.228	6.705	6.705	6.452	277
2023-07-24	7.195	7.195	7.195	7.195	6.924	63
2023-07-19	7.361	7.361	7.361	7.361	7.084	100
2023-07-18	7.175	7.175	7.175	7.175	6.905	197
2023-07-17	7.139	7.149	7.139	7.149	6.880	499

← NewerPage 12 of 14 · 809 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.