WisdomTree Investments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.789	9.789	9.789	9.789	9.635	191
2025-01-17	9.685	9.685	9.620	9.620	9.469	1,090
2025-01-16	9.535	9.545	9.515	9.515	9.366	428
2025-01-15	9.645	9.645	9.399	9.399	9.251	1,503
2025-01-14	9.219	9.280	9.219	9.280	9.135	13
2025-01-13	9.190	9.288	9.120	9.190	9.046	8,010
2025-01-10	9.450	9.450	9.198	9.198	9.054	1,538
2025-01-08	9.715	9.715	9.680	9.680	9.528	884
2025-01-07	9.980	9.980	9.615	9.615	9.464	454
2025-01-06	10.140	10.140	9.969	9.969	9.812	482
2025-01-03	10.090	10.130	10.090	10.130	9.971	102
2025-01-02	10.000	10.185	10.000	10.069	9.911	411
2024-12-31	10.429	10.495	10.429	10.495	10.330	402
2024-12-30	10.520	10.520	10.355	10.355	10.193	535
2024-12-27	10.675	10.675	10.591	10.591	10.425	102
2024-12-24	10.520	10.629	10.520	10.629	10.462	17
2024-12-23	10.590	10.595	10.521	10.595	10.429	59
2024-12-20	10.300	10.789	10.300	10.789	10.620	1,232
2024-12-19	10.632	10.775	10.630	10.630	10.463	665
2024-12-18	11.000	11.059	10.965	10.965	10.793	1,480
2024-12-17	11.620	11.790	11.180	11.205	11.029	1,874
2024-12-16	11.400	11.630	11.386	11.605	11.423	1,705
2024-12-13	11.502	11.502	11.305	11.375	11.197	381
2024-12-12	11.600	11.665	11.575	11.609	11.427	1,775
2024-12-11	11.598	11.700	11.555	11.691	11.508	3,169
2024-12-10	11.326	11.435	11.310	11.435	11.256	250
2024-12-09	11.360	11.415	11.229	11.229	11.053	836
2024-12-06	11.477	11.477	11.291	11.291	11.114	569
2024-12-05	11.575	11.575	11.411	11.471	11.291	1,380
2024-12-04	11.390	11.550	11.390	11.401	11.222	182
2024-12-03	11.310	11.550	11.120	11.321	11.143	3,921
2024-12-02	11.960	11.986	11.745	11.825	11.640	1,780
2024-11-29	11.909	11.965	11.909	11.965	11.777	297
2024-11-27	12.000	12.000	11.448	11.630	11.448	8,678
2024-11-26	12.130	12.130	11.921	12.050	11.861	8,937
2024-11-25	12.355	12.425	12.135	12.425	12.230	5,512
2024-11-22	12.120	12.120	11.889	12.015	11.827	1,859
2024-11-21	11.730	12.085	11.730	11.995	11.807	2,091
2024-11-20	11.560	11.668	11.505	11.629	11.446	739
2024-11-19	11.425	11.619	11.425	11.501	11.321	1,563
2024-11-18	11.400	11.635	11.400	11.635	11.453	252
2024-11-15	11.470	11.470	11.395	11.425	11.246	1,129
2024-11-14	11.348	11.411	11.290	11.411	11.232	984
2024-11-13	11.525	11.740	11.489	11.489	11.309	2,485
2024-11-12	11.010	11.500	11.010	11.500	11.320	4,829
2024-11-11	10.958	11.028	10.932	10.995	10.823	5,716
2024-11-08	10.746	10.757	10.717	10.757	10.588	686
2024-11-07	10.790	10.825	10.642	10.739	10.570	1,919
2024-11-06	10.788	10.956	10.697	10.945	10.773	3,263
2024-11-05	10.260	10.327	10.260	10.319	10.127	397
2024-11-04	10.279	10.279	10.279	10.279	10.088	1
2024-11-01	10.475	10.475	10.337	10.337	10.145	515
2024-10-31	10.291	10.291	10.291	10.291	10.100	1
2024-10-30	10.350	10.350	10.285	10.345	10.153	396
2024-10-29	10.390	10.545	10.265	10.265	10.075	1,842
2024-10-28	10.395	10.472	10.305	10.472	10.278	1,105
2024-10-25	11.000	11.000	10.250	10.600	10.403	1,926
2024-10-24	10.350	10.350	10.225	10.295	10.104	9,150
2024-10-23	10.630	10.630	10.195	10.195	10.006	1,803
2024-10-22	10.498	10.795	10.498	10.775	10.575	1,460

← NewerPage 8 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.