WisdomTree Investments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-21	10.360	10.398	10.285	10.395	10.202	4,833
2024-10-18	10.330	10.386	10.315	10.315	10.124	207
2024-10-17	10.350	10.425	10.292	10.292	10.101	250
2024-10-16	10.230	10.329	10.230	10.261	10.071	1,006
2024-10-15	10.176	10.231	10.149	10.231	10.042	202
2024-10-14	9.900	9.900	9.855	9.855	9.672	175
2024-10-11	9.903	9.946	9.903	9.946	9.762	985
2024-10-10	9.780	9.780	9.780	9.780	9.599	33
2024-10-09	9.942	9.942	9.942	9.942	9.758	588
2024-10-08	9.820	9.909	9.820	9.865	9.682	165
2024-10-07	9.840	9.890	9.840	9.843	9.660	119
2024-10-04	9.774	9.837	9.731	9.837	9.655	2,434
2024-10-01	9.895	9.895	9.895	9.895	9.712	1,000
2024-09-30	9.979	10.020	9.979	9.979	9.794	54
2024-09-27	10.135	10.135	10.121	10.135	9.947	110
2024-09-26	10.240	10.240	10.240	10.240	10.050	4
2024-09-25	10.310	10.352	10.310	10.321	10.130	795
2024-09-24	10.228	10.228	10.228	10.228	10.038	117
2024-09-23	10.159	10.159	10.100	10.100	9.913	602
2024-09-20	10.192	10.192	10.192	10.192	10.003	121
2024-09-19	10.065	10.065	10.062	10.062	9.875	40
2024-09-18	9.946	9.946	9.946	9.946	9.762	13
2024-09-17	9.760	9.788	9.760	9.788	9.607	29
2024-09-16	9.640	9.670	9.575	9.575	9.397	439
2024-09-13	9.494	9.494	9.452	9.455	9.280	304
2024-09-12	9.445	9.468	9.445	9.468	9.292	1,400
2024-09-11	9.239	9.239	9.239	9.239	9.068	5
2024-09-10	9.300	9.300	9.265	9.268	9.096	1,110
2024-09-09	9.320	9.320	9.320	9.320	9.147	22
2024-09-06	9.402	9.402	9.285	9.285	9.113	1,948
2024-09-05	9.455	9.490	9.295	9.490	9.314	873
2024-09-04	9.690	9.720	9.690	9.710	9.530	3,132
2024-09-03	9.990	10.088	9.675	9.675	9.496	3,932
2024-08-30	10.170	10.170	10.010	10.010	9.824	252
2024-08-29	10.189	10.189	10.189	10.189	10.000	7
2024-08-28	10.280	10.285	10.183	10.183	9.994	810
2024-08-27	10.239	10.239	10.239	10.239	10.049	50
2024-08-23	9.999	10.305	9.955	10.295	10.104	2,527
2024-08-22	9.839	9.879	9.829	9.869	9.686	439
2024-08-21	9.699	9.699	9.651	9.655	9.476	62
2024-08-20	10.080	10.080	9.779	9.779	9.598	3,192
2024-08-19	9.849	9.849	9.849	9.849	9.666	7
2024-08-16	9.785	9.785	9.702	9.782	9.601	5,000
2024-08-15	9.978	10.095	9.978	10.039	9.853	1,827
2024-08-14	9.945	9.945	9.765	9.765	9.584	1,396
2024-08-13	9.900	9.968	9.880	9.968	9.783	2,554
2024-08-12	9.975	9.975	9.830	9.832	9.650	3,279
2024-08-09	9.696	9.790	9.573	9.755	9.574	2,027
2024-08-08	9.611	9.649	9.611	9.625	9.447	63
2024-08-07	9.798	9.798	9.460	9.460	9.285	9,342
2024-08-06	9.922	9.935	9.795	9.865	9.653	2,572
2024-08-05	10.250	10.345	10.129	10.345	10.122	5,143
2024-08-02	11.380	11.532	10.974	10.974	10.738	1,405
2024-08-01	11.880	11.890	11.575	11.575	11.326	1,122
2024-07-31	11.900	11.919	11.889	11.889	11.633	17
2024-07-30	11.730	11.825	11.725	11.725	11.473	380
2024-07-29	11.710	11.835	11.451	11.451	11.204	3,718
2024-07-26	11.230	11.620	10.870	11.460	11.213	5,882
2024-07-25	10.650	10.879	10.650	10.879	10.645	783
2024-07-24	10.845	10.845	10.842	10.842	10.609	989

← NewerPage 9 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.