WisdomTree Investments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	17.120	17.150	16.450	16.500	16.420	22,219
2026-01-28	16.750	16.979	16.310	16.859	16.777	3,770
2026-01-27	16.140	16.140	16.120	16.120	16.042	43,810
2026-01-26	16.440	16.520	15.951	15.955	15.878	2,342
2026-01-23	16.240	16.295	15.993	16.168	16.090	766
2026-01-22	15.890	16.140	15.890	16.140	16.062	1,680
2026-01-21	15.220	15.728	15.220	15.728	15.652	9,178
2026-01-20	14.900	15.181	14.871	15.051	14.979	8,725
2026-01-16	14.180	15.105	14.180	15.065	14.992	1,115
2026-01-15	14.000	14.211	13.945	14.191	14.123	869
2026-01-14	13.390	13.685	13.350	13.685	13.619	412
2026-01-13	13.730	13.730	13.502	13.541	13.475	758
2026-01-12	13.310	13.718	13.310	13.718	13.651	2,430
2026-01-09	13.130	13.369	13.105	13.369	13.304	211
2026-01-08	13.260	13.281	13.132	13.132	13.069	610
2026-01-07	13.580	13.580	13.345	13.453	13.388	680
2026-01-06	13.140	13.389	13.140	13.389	13.324	1,490
2026-01-05	12.630	13.085	12.500	13.085	13.022	2,769
2026-01-02	12.200	12.435	12.200	12.430	12.370	65
2025-12-31	12.430	12.430	12.252	12.252	12.193	1,615
2025-12-30	12.390	12.535	12.390	12.500	12.440	60
2025-12-29	12.400	12.400	12.255	12.255	12.196	386
2025-12-24	12.560	12.570	12.435	12.519	12.458	154
2025-12-23	12.640	12.709	12.640	12.709	12.647	45
2025-12-22	12.440	12.690	12.440	12.642	12.581	1,653
2025-12-19	12.100	12.290	12.000	12.290	12.231	560
2025-12-18	11.945	12.041	11.945	12.041	11.983	649
2025-12-16	11.730	11.730	11.730	11.730	11.673	306
2025-12-15	11.898	11.900	11.745	11.778	11.721	1,616
2025-12-12	11.700	11.815	11.700	11.815	11.758	423
2025-12-11	11.700	11.700	11.651	11.651	11.595	26
2025-12-10	11.820	11.820	11.620	11.660	11.604	130
2025-12-09	11.600	11.828	11.600	11.828	11.771	251
2025-12-08	11.540	11.739	11.540	11.645	11.589	740
2025-12-05	11.395	11.405	11.338	11.355	11.300	3,543
2025-12-04	11.220	11.255	11.165	11.255	11.201	321
2025-12-03	11.000	11.100	10.910	11.100	11.046	3,848
2025-12-02	10.959	11.135	10.959	11.135	11.082	64
2025-12-01	10.950	10.995	10.840	10.995	10.942	74
2025-11-28	10.921	10.959	10.921	10.959	10.906	30
2025-11-26	11.000	11.070	11.000	11.070	11.017	6
2025-11-25	10.975	10.975	10.975	10.975	10.922	126
2025-11-24	11.059	11.109	11.059	11.109	11.055	902
2025-11-21	10.790	10.790	10.769	10.769	10.717	8
2025-11-20	11.041	11.041	10.762	10.792	10.740	1,121
2025-11-19	11.130	11.155	10.971	10.971	10.918	103
2025-11-18	10.970	11.049	10.970	11.049	10.995	105
2025-11-17	11.200	11.350	11.021	11.021	10.968	1,041
2025-11-14	11.350	11.385	11.310	11.332	11.277	663
2025-11-13	11.540	11.540	11.435	11.435	11.380	18
2025-11-12	11.770	11.770	11.659	11.665	11.609	23
2025-11-11	11.709	11.785	11.709	11.785	11.698	35
2025-11-10	11.710	11.755	11.658	11.755	11.668	866
2025-11-07	11.586	11.595	11.579	11.579	11.493	111
2025-11-06	11.820	11.880	11.650	11.720	11.634	239
2025-11-05	11.680	11.845	11.680	11.842	11.755	1,275
2025-11-04	11.850	11.850	11.820	11.820	11.733	8
2025-11-03	12.154	12.190	11.831	11.959	11.871	101
2025-10-31	11.950	12.099	11.865	12.015	11.927	3,521
2025-10-30	11.748	11.855	11.609	11.628	11.542	1,911

← NewerPage 4 of 5 · 247 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.