WisdomTree Investments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-01	8.710	8.821	8.710	8.799	8.688	469
2025-04-30	8.565	8.565	8.565	8.565	8.457	83
2025-04-28	8.680	8.680	8.639	8.639	8.530	327
2025-04-25	8.611	8.660	8.600	8.660	8.551	175
2025-04-24	8.685	8.685	8.685	8.685	8.575	64
2025-04-22	8.239	8.239	8.239	8.239	8.135	1
2025-04-17	8.298	8.298	8.195	8.220	8.116	3
2025-04-15	8.349	8.349	8.340	8.340	8.235	160
2025-04-14	8.347	8.347	8.347	8.347	8.242	1
2025-04-11	7.880	7.880	7.802	7.802	7.704	3
2025-04-09	7.667	7.850	7.610	7.850	7.751	19
2025-04-08	7.965	7.965	7.891	7.891	7.791	738
2025-04-07	7.630	7.780	7.570	7.780	7.682	129
2025-04-04	8.173	8.173	7.920	7.920	7.820	827
2025-04-03	8.695	8.695	8.525	8.525	8.417	840
2025-04-02	9.092	9.120	9.092	9.120	9.005	235
2025-04-01	9.100	9.100	9.012	9.012	8.898	59
2025-03-31	8.880	9.005	8.830	9.005	8.891	1,176
2025-03-28	9.100	9.100	8.919	8.919	8.806	230
2025-03-27	9.185	9.185	9.185	9.185	9.069	200
2025-03-26	9.310	9.310	9.120	9.120	9.005	933
2025-03-25	9.099	9.099	9.099	9.099	8.984	3
2025-03-24	8.975	9.049	8.975	9.049	8.934	2,258
2025-03-20	8.530	8.775	8.530	8.775	8.664	203
2025-03-18	8.480	8.480	8.480	8.480	8.373	11
2025-03-17	8.519	8.530	8.519	8.530	8.422	4
2025-03-14	8.430	8.565	8.381	8.565	8.457	513
2025-03-13	8.570	8.570	8.195	8.195	8.091	1,122
2025-03-12	8.670	8.715	8.605	8.710	8.600	555
2025-03-11	8.559	8.700	8.559	8.700	8.590	165
2025-03-10	8.502	8.502	8.381	8.385	8.279	832
2025-03-07	8.520	8.655	8.520	8.640	8.531	2,401
2025-03-04	8.803	8.805	8.699	8.699	8.589	9,005
2025-03-03	9.259	9.259	9.158	9.158	9.042	90
2025-02-28	9.015	9.015	9.015	9.015	8.901	25
2025-02-27	8.935	9.045	8.935	9.045	8.931	201
2025-02-26	9.220	9.220	9.155	9.155	9.039	49
2025-02-25	9.310	9.310	9.111	9.111	8.996	103
2025-02-24	9.300	9.341	9.275	9.341	9.223	310
2025-02-21	9.420	9.420	9.420	9.420	9.301	3
2025-02-20	9.291	9.291	9.275	9.275	9.158	2,016
2025-02-19	9.345	9.345	9.301	9.301	9.184	180
2025-02-18	9.750	9.780	9.520	9.520	9.400	565
2025-02-14	9.820	9.820	9.778	9.778	9.654	140
2025-02-12	9.510	9.510	9.510	9.510	9.390	13
2025-02-11	9.660	9.729	9.660	9.729	9.576	2
2025-02-10	9.550	9.645	9.550	9.645	9.494	116
2025-02-07	9.570	9.585	9.500	9.528	9.379	1,081
2025-02-06	9.800	9.800	9.625	9.625	9.474	4,813
2025-02-05	9.860	9.885	9.720	9.740	9.587	2,101
2025-02-04	9.909	9.909	9.909	9.909	9.753	2
2025-02-03	9.610	10.071	9.580	9.835	9.681	1,922
2025-01-31	9.685	9.835	9.580	9.785	9.632	13,835
2025-01-30	9.968	10.019	9.959	10.015	9.858	965
2025-01-29	9.754	9.865	9.754	9.865	9.710	299
2025-01-28	9.840	9.901	9.805	9.805	9.651	2,334
2025-01-27	9.785	9.840	9.785	9.834	9.680	1,134
2025-01-24	9.864	10.029	9.864	9.999	9.842	3,309
2025-01-23	9.885	9.950	9.885	9.938	9.782	557
2025-01-22	9.800	9.810	9.800	9.810	9.656	320

← NewerPage 7 of 14 · 809 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.