WisdomTree Investments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.540	17.000	16.320	16.541	16.492	414
2026-04-27	16.430	16.590	16.190	16.590	16.541	1,458
2026-04-24	16.998	17.270	16.470	16.470	16.421	6,207
2026-04-23	17.190	17.500	16.782	16.950	16.900	4,695
2026-04-22	17.850	18.020	17.281	17.380	17.329	4,738
2026-04-21	18.860	18.860	17.710	17.745	17.693	2,189
2026-04-20	17.390	18.298	17.270	18.265	18.211	8,928
2026-04-17	16.600	17.410	16.480	17.410	17.359	213
2026-04-16	17.190	17.220	16.490	16.529	16.480	410
2026-04-15	17.320	17.550	17.070	17.160	17.109	978
2026-04-14	16.290	17.804	16.290	17.700	17.648	3,458
2026-04-13	15.790	16.180	15.650	16.180	16.132	179
2026-04-10	15.890	16.060	15.690	15.730	15.684	1,007
2026-04-09	15.360	15.930	15.360	15.930	15.883	434
2026-04-08	15.850	16.260	15.600	15.970	15.923	1,729
2026-04-07	15.040	15.070	14.610	15.000	14.956	2,659
2026-04-02	14.530	14.530	13.940	14.370	14.328	826
2026-04-01	14.783	14.990	14.550	14.710	14.667	740
2026-03-31	14.010	14.830	13.750	14.830	14.786	139
2026-03-30	14.060	14.200	13.850	14.000	13.959	69
2026-03-27	14.750	14.750	13.750	13.889	13.848	153
2026-03-26	14.970	14.970	14.490	14.550	14.507	622
2026-03-25	14.240	15.108	14.190	15.050	15.006	790
2026-03-24	13.490	14.389	13.250	14.038	13.997	2,427
2026-03-23	13.190	13.730	12.910	13.560	13.520	382
2026-03-20	13.860	14.220	13.365	13.390	13.350	648
2026-03-19	14.270	14.400	13.850	13.850	13.809	350
2026-03-18	15.350	15.520	14.470	14.490	14.447	1,018
2026-03-17	14.800	15.260	14.730	15.150	15.105	695
2026-03-16	15.280	15.660	15.000	15.010	14.966	959
2026-03-13	15.160	15.500	15.140	15.410	15.365	71
2026-03-12	15.465	15.610	15.231	15.430	15.384	573
2026-03-11	16.590	16.590	15.500	15.500	15.454	1,994
2026-03-10	16.700	16.850	16.400	16.470	16.421	267
2026-03-09	16.430	16.430	15.930	16.289	16.241	2,067
2026-03-06	17.240	17.240	16.320	16.575	16.526	7,314
2026-03-05	17.640	17.770	16.750	16.915	16.865	1,502
2026-03-04	16.990	17.570	16.830	17.389	17.338	37,392
2026-03-03	17.040	17.430	16.740	17.139	17.089	4,090
2026-03-02	16.960	17.630	16.750	17.391	17.340	3,920
2026-02-27	17.340	17.420	16.838	16.859	16.809	393
2026-02-26	17.640	17.640	16.823	17.130	17.079	6,235
2026-02-25	16.690	17.250	16.660	17.209	17.158	8,542
2026-02-24	16.860	16.950	16.330	16.395	16.347	1,375
2026-02-23	16.380	16.717	16.220	16.669	16.619	1,906
2026-02-20	16.410	16.570	16.246	16.570	16.521	4,326
2026-02-19	17.090	17.090	15.691	15.858	15.811	18,104
2026-02-18	16.740	16.895	16.520	16.850	16.800	6,695
2026-02-17	16.200	16.540	15.792	16.535	16.486	2,951
2026-02-13	16.350	16.420	16.060	16.269	16.221	872
2026-02-12	16.230	16.460	16.060	16.350	16.302	13,725
2026-02-11	16.360	16.830	15.560	15.799	15.752	10,883
2026-02-10	16.120	16.351	15.980	16.041	15.993	5,222
2026-02-09	15.890	16.008	15.580	15.960	15.883	6,776
2026-02-06	15.900	15.900	15.430	15.430	15.356	822
2026-02-05	16.120	16.350	15.450	15.530	15.455	5,686
2026-02-04	16.450	16.700	16.085	16.085	16.007	2,116
2026-02-03	16.240	16.350	15.970	16.120	16.042	8,042
2026-02-02	15.800	16.500	15.800	15.952	15.875	74,578
2026-01-30	16.850	16.850	15.700	15.930	15.853	65,821

← NewerPage 3 of 14 · 805 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.