WisdomTree Investments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	19.770	19.960	19.480	19.700	19.673	475
2026-07-24	21.100	21.100	19.396	19.620	19.593	328
2026-07-23	19.755	20.000	19.420	19.510	19.483	308
2026-07-22	20.830	20.960	20.250	20.271	20.243	1,833
2026-07-21	20.400	21.229	20.000	20.720	20.691	1,046
2026-07-20	20.070	20.614	19.860	20.550	20.522	1,456
2026-07-17	20.160	20.260	19.500	20.260	20.232	140
2026-07-16	20.190	20.281	19.661	19.960	19.933	3,374
2026-07-15	19.800	19.940	19.418	19.602	19.575	1,513
2026-07-14	19.010	19.500	19.010	19.390	19.363	211
2026-07-13	19.040	19.310	18.780	18.790	18.764	1,192
2026-07-10	20.000	20.095	19.481	19.481	19.454	1,343
2026-07-09	18.980	19.660	18.570	19.620	19.593	472
2026-07-08	18.540	18.821	18.030	18.580	18.555	123
2026-07-07	18.370	18.760	18.020	18.300	18.275	281
2026-07-06	17.970	18.580	17.970	18.560	18.535	2,446
2026-07-02	17.888	18.110	17.700	17.980	17.955	429
2026-07-01	17.090	17.610	16.960	17.550	17.526	321
2026-06-30	16.920	17.090	16.510	16.919	16.895	1,118
2026-06-29	17.370	17.370	16.755	16.870	16.847	4,333
2026-06-26	17.410	17.590	17.120	17.280	17.256	74
2026-06-25	18.060	18.220	17.583	17.583	17.559	215
2026-06-24	18.220	18.220	17.680	17.780	17.756	441
2026-06-23	18.290	18.900	18.020	18.640	18.615	513
2026-06-22	18.490	19.030	18.210	18.639	18.613	1,536
2026-06-18	18.120	18.870	17.870	17.910	17.886	254
2026-06-17	18.482	18.740	18.270	18.450	18.425	573
2026-06-16	18.480	18.700	18.360	18.598	18.573	1,954
2026-06-15	18.000	18.620	18.000	18.159	18.134	449
2026-06-12	17.500	17.771	17.300	17.750	17.726	592
2026-06-11	16.835	16.835	16.330	16.380	16.358	1,906
2026-06-10	17.000	17.167	16.825	17.008	16.985	566
2026-06-09	17.840	18.020	16.890	17.130	17.107	7,099
2026-06-08	18.340	19.010	17.681	17.871	17.847	1,089
2026-06-05	18.960	19.000	18.142	18.142	18.117	1,230
2026-06-04	18.870	19.090	18.370	19.080	19.054	228
2026-06-03	18.980	19.090	18.180	18.550	18.525	1,329
2026-06-02	19.060	19.500	19.060	19.285	19.259	445
2026-06-01	18.960	19.448	18.826	19.448	19.421	1,150
2026-05-29	18.730	19.680	18.500	19.530	19.503	1,422
2026-05-28	18.690	19.020	18.211	18.510	18.485	7,002
2026-05-27	19.190	19.530	18.830	18.980	18.954	1,630
2026-05-26	19.420	19.860	19.200	19.379	19.353	536
2026-05-22	19.180	19.470	19.010	19.370	19.344	335
2026-05-21	19.500	19.500	18.786	19.170	19.144	1,161
2026-05-20	18.720	19.390	18.720	19.370	19.344	29,667
2026-05-19	19.490	19.700	19.061	19.350	19.324	937
2026-05-18	19.410	19.880	19.000	19.250	19.224	2,024
2026-05-15	19.740	20.000	19.110	19.350	19.324	510
2026-05-14	19.620	20.000	19.219	19.429	19.403	551
2026-05-13	18.820	19.743	18.500	19.743	19.716	1,919
2026-05-12	19.430	19.430	18.530	18.900	18.844	1,760
2026-05-11	19.100	19.620	19.100	19.590	19.532	3,995
2026-05-08	18.720	19.050	18.720	18.980	18.924	2,013
2026-05-07	19.250	19.440	18.930	19.032	18.976	482
2026-05-06	18.400	19.070	18.240	18.949	18.893	2,092
2026-05-05	17.520	18.070	17.500	18.050	17.997	1,975
2026-05-01	17.410	17.410	15.980	16.460	16.411	4,981
2026-04-30	16.350	16.940	16.000	16.870	16.820	473
2026-04-29	16.980	16.980	16.230	16.230	16.182	4,730

← NewerPage 2 of 14 · 808 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.