WisdomTree Investments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	11.748	11.855	11.609	11.628	11.542	1,911
2025-10-29	12.230	12.230	11.978	11.978	11.890	114
2025-10-28	12.230	12.290	12.035	12.035	11.946	269
2025-10-27	12.320	12.350	12.005	12.169	12.079	253
2025-10-23	12.560	12.560	12.379	12.379	12.288	29
2025-10-22	12.800	12.800	12.490	12.490	12.398	6,740
2025-10-21	13.000	13.000	12.974	12.974	12.878	130
2025-10-20	13.020	13.020	12.939	12.980	12.884	364
2025-10-17	12.830	12.885	12.769	12.855	12.760	121
2025-10-16	13.200	13.200	12.940	12.940	12.845	1,958
2025-10-15	13.600	13.600	13.109	13.109	13.012	78
2025-10-14	13.195	13.195	13.195	13.195	13.098	33
2025-10-13	13.290	13.290	13.080	13.275	13.177	503
2025-10-10	13.410	13.501	13.410	13.501	13.401	2,310
2025-10-09	13.670	13.670	13.225	13.225	13.128	596
2025-10-08	13.650	13.785	13.650	13.785	13.683	66
2025-10-07	13.880	13.889	13.775	13.775	13.674	158
2025-10-06	13.750	13.879	13.750	13.879	13.777	1,746
2025-10-03	13.550	13.594	13.379	13.430	13.331	880
2025-10-02	13.400	13.610	13.385	13.439	13.340	238
2025-10-01	13.760	13.760	13.611	13.640	13.539	323
2025-09-30	13.950	14.060	13.835	13.861	13.759	732
2025-09-29	13.980	13.980	13.745	13.855	13.753	2,428
2025-09-26	14.180	14.180	13.995	13.995	13.892	1,685
2025-09-25	14.154	14.255	14.154	14.215	14.110	150
2025-09-24	14.770	14.810	14.445	14.445	14.339	225
2025-09-23	14.600	14.805	14.600	14.805	14.696	796
2025-09-22	14.670	14.670	14.590	14.639	14.531	596
2025-09-19	14.750	14.750	14.530	14.605	14.497	2,764
2025-09-18	13.940	14.348	13.885	14.345	14.239	417
2025-09-17	13.860	14.005	13.860	14.005	13.902	197
2025-09-16	13.870	13.870	13.745	13.785	13.683	311
2025-09-15	14.320	14.320	13.939	14.005	13.902	1,248
2025-09-12	14.100	14.135	14.062	14.069	13.965	1,134
2025-09-11	13.820	14.028	13.820	14.009	13.906	1,417
2025-09-10	13.680	13.821	13.680	13.711	13.610	1,239
2025-09-09	13.560	13.612	13.560	13.582	13.482	6
2025-09-08	13.460	13.628	13.460	13.591	13.491	204
2025-09-05	13.900	13.905	13.155	13.155	13.058	8,118
2025-09-04	13.542	13.705	13.542	13.621	13.521	1,985
2025-09-03	13.500	13.555	13.500	13.555	13.455	105
2025-09-02	13.450	13.450	13.411	13.411	13.312	169
2025-08-29	13.720	13.720	13.720	13.720	13.619	39
2025-08-28	13.730	13.730	13.540	13.540	13.440	108
2025-08-27	13.320	13.428	13.320	13.428	13.329	182
2025-08-26	13.154	13.229	13.154	13.229	13.131	48
2025-08-22	13.040	13.329	12.991	13.265	13.167	1,454
2025-08-21	12.878	13.049	12.878	13.049	12.953	231
2025-08-20	13.388	13.404	13.095	13.129	13.032	802
2025-08-19	13.620	13.675	13.615	13.615	13.515	1,134
2025-08-18	13.500	13.615	13.500	13.610	13.510	3,220
2025-08-15	13.419	13.419	13.359	13.359	13.260	9
2025-08-14	13.650	13.650	13.549	13.549	13.449	380
2025-08-13	13.540	13.615	13.465	13.465	13.366	548
2025-08-12	12.950	13.769	12.950	13.675	13.544	2,758
2025-08-11	13.260	13.409	13.215	13.409	13.281	55
2025-08-08	13.190	13.190	13.190	13.190	13.064	19
2025-08-07	13.180	13.180	13.059	13.059	12.934	322
2025-08-06	12.820	12.859	12.820	12.859	12.736	44
2025-08-05	12.730	12.735	12.669	12.669	12.548	233

← NewerPage 5 of 14 · 806 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.