WisdomTree Investments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	6.945	7.109	6.945	7.085	6.818	192
2023-07-10	6.775	6.780	6.775	6.780	6.525	15
2023-07-06	6.787	6.787	6.787	6.787	6.531	300
2023-06-27	6.835	6.835	6.835	6.835	6.578	200
2023-06-26	6.828	6.828	6.828	6.828	6.571	66
2023-06-16	6.901	6.901	6.901	6.901	6.641	1,276
2023-06-15	7.192	7.192	7.192	7.192	6.921	1,000
2023-06-12	7.158	7.158	7.158	7.158	6.888	500
2023-06-01	6.885	6.885	6.885	6.885	6.626	1
2023-05-26	6.795	6.795	6.795	6.795	6.539	713
2023-05-25	6.817	6.817	6.817	6.817	6.560	400
2023-05-12	6.965	6.965	6.965	6.965	6.703	65
2023-05-11	6.858	7.195	6.845	7.158	6.888	8,200
2023-05-09	6.555	6.600	6.555	6.600	6.351	310
2023-05-05	6.442	6.442	6.442	6.442	6.171	400
2023-05-04	6.268	6.345	6.268	6.345	6.078	540
2023-05-02	6.185	6.185	6.185	6.185	5.925	10
2023-04-28	6.460	6.460	6.252	6.252	5.989	110
2023-04-27	6.255	6.255	6.255	6.255	5.992	100
2023-04-25	6.351	6.351	6.350	6.350	6.083	215
2023-04-20	6.480	6.495	6.475	6.495	6.222	1,701
2023-04-17	6.432	6.432	6.432	6.432	6.161	600
2023-04-14	6.281	6.281	6.281	6.281	6.017	2,000
2023-04-11	6.110	6.159	6.109	6.159	5.900	399
2023-03-24	5.685	5.685	5.685	5.685	5.446	200
2023-03-20	5.705	5.705	5.685	5.685	5.446	750
2023-03-16	5.648	5.648	5.648	5.648	5.411	250
2023-03-14	5.778	5.778	5.778	5.778	5.535	100
2023-03-13	5.664	5.725	5.664	5.720	5.480	18,535
2023-03-01	6.000	6.020	5.990	6.020	5.767	200
2023-02-22	6.107	6.107	6.107	6.107	5.850	1,216
2023-02-17	6.222	6.222	6.222	6.222	5.960	270
2023-02-16	6.240	6.250	6.240	6.250	5.987	3,600
2023-02-15	6.040	6.080	6.040	6.080	5.824	3,000
2023-02-13	6.085	6.085	6.085	6.085	5.800	200
2023-02-01	5.825	5.825	5.825	5.825	5.553	500
2023-01-27	5.597	5.597	5.575	5.575	5.314	700
2023-01-20	5.830	5.830	5.830	5.830	5.557	99
2022-12-20	5.350	5.360	5.350	5.360	5.109	200
2022-12-19	5.310	5.310	5.310	5.310	5.062	100
2022-11-10	5.350	5.350	5.350	5.350	5.100	1
2022-11-09	5.130	5.132	5.130	5.132	4.892	550
2022-10-14	4.895	4.895	4.895	4.895	4.639	40
2022-10-03	4.681	4.681	4.681	4.681	4.436	27
2022-09-30	4.701	4.741	4.675	4.741	4.493	779
2022-08-31	5.023	5.023	5.023	5.023	4.760	1
2022-07-25	5.182	5.218	5.182	5.218	4.915	800
2022-07-20	5.126	5.126	5.126	5.126	4.829	100
2022-07-01	5.025	5.025	5.020	5.020	4.729	207
2022-06-29	5.133	5.133	5.133	5.133	4.835	50
2022-06-24	5.422	5.422	5.422	5.422	5.107	600
2022-06-23	5.392	5.395	5.365	5.365	5.054	2,300
2022-06-01	5.999	5.999	5.895	5.895	5.553	51
2022-05-11	5.358	5.358	5.358	5.358	5.047	80
2022-05-06	5.522	5.522	5.522	5.522	5.173	1,000
2022-04-28	5.998	5.998	5.998	5.998	5.619	50
2022-04-27	6.018	6.018	6.018	6.018	5.637	100
2022-04-25	6.085	6.085	6.085	6.085	5.700	80
2022-03-25	5.615	5.615	5.615	5.615	5.260	179
2022-03-22	5.600	5.600	5.600	5.600	5.246	10

← NewerPage 13 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.