WisdomTree Investments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	12.620	12.695	12.585	12.660	12.539	466
2025-08-01	11.700	12.321	11.647	12.321	12.204	2,822
2025-07-31	13.500	13.502	13.251	13.251	13.125	1,247
2025-07-30	13.439	13.485	13.439	13.485	13.356	446
2025-07-29	13.555	13.555	13.370	13.381	13.253	1,702
2025-07-28	13.730	13.755	13.611	13.625	13.495	643
2025-07-25	13.730	13.746	13.560	13.680	13.549	1,052
2025-07-24	13.600	13.625	13.600	13.625	13.495	320
2025-07-23	13.360	13.460	13.360	13.405	13.277	822
2025-07-22	13.000	13.400	13.000	13.398	13.270	4,602
2025-07-21	13.020	13.095	12.945	13.095	12.970	236
2025-07-18	12.970	13.030	12.970	12.980	12.856	161
2025-07-17	12.670	12.895	12.670	12.895	12.772	1,087
2025-07-16	12.660	12.660	12.485	12.609	12.489	3,102
2025-07-15	12.740	12.815	12.661	12.719	12.597	454
2025-07-14	12.650	12.679	12.641	12.641	12.521	75
2025-07-11	12.659	12.659	12.629	12.629	12.508	5
2025-07-10	12.580	12.815	12.580	12.815	12.693	729
2025-07-09	12.389	12.389	12.389	12.389	12.271	2
2025-07-08	12.400	12.400	12.215	12.245	12.128	965
2025-07-07	12.450	12.550	12.255	12.255	12.138	3,485
2025-07-03	12.360	12.525	12.300	12.525	12.405	1,112
2025-07-02	11.810	12.155	11.810	12.155	12.039	4,752
2025-07-01	11.450	11.525	11.450	11.525	11.415	963
2025-06-30	11.470	11.470	11.462	11.462	11.353	450
2025-06-27	11.520	11.520	11.288	11.409	11.300	436
2025-06-26	10.910	11.061	10.844	11.019	10.914	3,694
2025-06-25	10.745	10.745	10.745	10.745	10.642	200
2025-06-24	10.600	10.689	10.502	10.689	10.587	207
2025-06-23	10.350	10.379	10.281	10.281	10.183	195
2025-06-20	10.320	10.385	10.309	10.309	10.210	186
2025-06-18	10.275	10.275	10.275	10.275	10.177	45
2025-06-17	10.385	10.385	10.385	10.385	10.286	200
2025-06-16	10.160	10.352	10.160	10.335	10.236	1,597
2025-06-13	10.090	10.121	10.090	10.121	10.025	28
2025-06-12	10.270	10.355	10.191	10.191	10.094	572
2025-06-11	10.100	10.355	10.100	10.355	10.256	171
2025-06-10	10.030	10.040	10.028	10.030	9.934	1,182
2025-06-09	9.960	9.960	9.950	9.950	9.855	30
2025-06-05	9.760	9.789	9.760	9.769	9.676	26
2025-06-04	9.557	9.557	9.538	9.538	9.447	21
2025-06-03	9.489	9.510	9.489	9.510	9.419	2
2025-06-02	9.390	9.390	9.390	9.390	9.300	31
2025-05-30	9.470	9.487	9.470	9.487	9.396	2
2025-05-29	9.560	9.567	9.560	9.567	9.475	10
2025-05-28	9.511	9.511	9.510	9.510	9.419	200
2025-05-27	9.530	9.589	9.530	9.589	9.497	61
2025-05-23	9.363	9.363	9.363	9.363	9.274	11
2025-05-21	9.640	9.657	9.640	9.657	9.564	130
2025-05-20	9.709	9.709	9.699	9.699	9.606	56
2025-05-19	9.520	9.558	9.520	9.558	9.466	20
2025-05-16	9.560	9.560	9.560	9.560	9.469	10
2025-05-15	9.468	9.539	9.420	9.539	9.448	86
2025-05-14	9.720	9.720	9.489	9.489	9.398	208
2025-05-13	9.609	9.609	9.609	9.609	9.487	1
2025-05-12	9.825	9.825	9.825	9.825	9.701	20
2025-05-09	9.380	9.422	9.380	9.422	9.303	91
2025-05-08	9.409	9.419	9.409	9.419	9.300	68
2025-05-07	9.100	9.250	9.100	9.250	9.133	203
2025-05-06	9.100	9.157	9.100	9.157	9.041	64

← NewerPage 6 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.