WisdomTree Investments Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	5.445	5.445	5.445	5.445	5.101	40
2022-03-17	5.435	5.435	5.435	5.435	5.091	139
2022-03-14	5.270	5.270	5.270	5.270	4.937	100
2022-03-11	5.310	5.432	5.310	5.420	5.077	7,719
2022-03-02	5.532	5.532	5.532	5.532	5.182	20
2022-03-01	5.390	5.390	5.390	5.390	5.049	20
2022-02-24	5.267	5.280	5.260	5.280	4.946	193
2022-02-23	5.608	5.765	5.608	5.740	5.377	3,019
2022-02-09	5.675	5.675	5.675	5.675	5.316	69
2022-02-01	5.570	5.570	5.570	5.570	5.190	119
2022-01-21	5.645	5.645	5.645	5.645	5.260	800
2022-01-20	6.082	6.082	6.081	6.082	5.667	4,600
2022-01-14	6.305	6.305	6.305	6.305	5.875	150
2022-01-10	6.505	6.505	6.459	6.495	6.052	400
2021-12-29	6.110	6.110	6.110	6.110	5.693	200
2021-12-07	6.375	6.380	6.375	6.380	5.945	322
2021-12-01	6.230	6.230	6.222	6.222	5.798	1,150
2021-11-29	6.648	6.650	6.648	6.650	6.196	143
2021-11-17	6.860	6.860	6.860	6.860	6.392	17,554
2021-11-12	6.812	6.812	6.812	6.812	6.347	200
2021-11-11	6.755	6.755	6.755	6.755	6.294	180
2021-11-05	6.782	6.782	6.782	6.782	6.291	200
2021-11-02	6.485	6.485	6.482	6.482	6.013	1,000
2021-11-01	6.523	6.523	6.518	6.518	6.046	1,218
2021-10-29	6.444	6.444	6.444	6.444	5.978	120
2021-10-25	6.078	6.078	6.068	6.068	5.629	1,000
2021-10-19	5.845	5.845	5.845	5.845	5.422	3,602
2021-10-15	5.775	5.775	5.775	5.775	5.357	2,421
2021-10-14	5.622	5.622	5.621	5.621	5.215	300

← NewerPage 14 of 14 · 809 trading days

Stock splits

No stock splits on record.

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