WisdomTree Investments Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 20.760 | 21.850 | 20.760 | 21.850 | 21.850 | 65 |
| 2026-10-19 | 21.340 | 21.650 | 21.210 | 21.265 | 21.265 | 1,234 |
| 2026-10-16 | 21.800 | 21.890 | 21.050 | 21.171 | 21.171 | 1,124 |
| 2026-10-15 | 21.360 | 21.360 | 20.290 | 21.300 | 21.300 | 530 |
| 2026-10-14 | 21.780 | 21.780 | 20.940 | 20.970 | 20.970 | 1,408 |
| 2026-10-13 | 22.440 | 22.730 | 21.555 | 21.630 | 21.630 | 4,920 |
| 2026-10-12 | 22.550 | 22.890 | 22.155 | 22.190 | 22.190 | 1,589 |
| 2026-10-09 | 22.830 | 22.930 | 22.500 | 22.870 | 22.870 | 548 |
| 2026-10-08 | 23.290 | 23.500 | 22.666 | 22.810 | 22.810 | 2,583 |
| 2026-10-07 | 23.980 | 23.980 | 23.000 | 23.380 | 23.380 | 5,269 |
| 2026-10-06 | 24.620 | 24.810 | 24.220 | 24.220 | 24.220 | 478 |
| 2026-10-05 | 24.470 | 24.580 | 24.100 | 24.558 | 24.558 | 1,799 |
| 2026-10-02 | 24.030 | 25.040 | 24.000 | 24.846 | 24.846 | 446 |
| 2026-10-01 | 23.930 | 24.400 | 23.400 | 24.170 | 24.170 | 418 |
| 2026-09-30 | 24.510 | 24.850 | 24.400 | 24.400 | 24.400 | 54 |
| 2026-09-29 | 24.100 | 24.420 | 23.340 | 23.920 | 23.920 | 1,004 |
| 2026-09-28 | 24.330 | 24.560 | 23.820 | 24.090 | 24.090 | 572 |
| 2026-09-25 | 24.700 | 24.850 | 24.110 | 24.500 | 24.500 | 736 |
| 2026-09-24 | 23.570 | 24.010 | 23.570 | 23.980 | 23.980 | 67 |
| 2026-09-23 | 23.880 | 24.070 | 23.230 | 23.800 | 23.800 | 502 |
| 2026-09-22 | 23.870 | 24.090 | 23.070 | 23.920 | 23.920 | 2,064 |
| 2026-09-21 | 22.960 | 23.620 | 22.960 | 23.620 | 23.620 | 1,818 |
| 2026-09-18 | 22.540 | 22.950 | 22.160 | 22.950 | 22.950 | 411 |
| 2026-09-17 | 22.260 | 23.140 | 22.260 | 22.479 | 22.479 | 2,671 |
| 2026-09-16 | 22.320 | 22.670 | 22.150 | 22.329 | 22.329 | 131 |
| 2026-09-15 | 23.140 | 23.140 | 21.830 | 22.200 | 22.200 | 2,068 |
| 2026-09-14 | 23.530 | 24.010 | 23.000 | 23.010 | 23.010 | 2,556 |
| 2026-09-11 | 24.240 | 24.790 | 24.001 | 24.190 | 24.190 | 2,064 |
| 2026-09-10 | 24.100 | 24.520 | 23.510 | 24.363 | 24.363 | 118 |
| 2026-09-09 | 24.250 | 24.980 | 24.190 | 24.250 | 24.250 | 5,350 |
| 2026-09-08 | 24.930 | 25.280 | 24.580 | 24.990 | 24.990 | 347 |
| 2026-09-04 | 24.700 | 24.930 | 24.460 | 24.860 | 24.860 | 896 |
| 2026-09-03 | 24.360 | 24.530 | 24.030 | 24.410 | 24.410 | 469 |
| 2026-09-02 | 24.290 | 24.970 | 23.650 | 24.050 | 24.050 | 777 |
| 2026-09-01 | 24.160 | 24.820 | 23.600 | 24.800 | 24.800 | 4,452 |
| 2026-08-31 | 24.270 | 24.570 | 24.000 | 24.280 | 24.280 | 2,539 |
| 2026-08-28 | 25.230 | 25.810 | 24.830 | 24.940 | 24.940 | 4,817 |
| 2026-08-27 | 24.870 | 25.520 | 24.790 | 24.870 | 24.870 | 1,782 |
| 2026-08-26 | 23.940 | 24.770 | 23.940 | 24.640 | 24.640 | 2,883 |
| 2026-08-25 | 24.170 | 24.400 | 23.776 | 23.776 | 23.776 | 367 |
| 2026-08-24 | 23.690 | 24.000 | 23.345 | 23.630 | 23.630 | 2,095 |
| 2026-08-21 | 23.100 | 23.360 | 23.092 | 23.230 | 23.230 | 666 |
| 2026-08-20 | 22.590 | 23.100 | 22.570 | 22.570 | 22.570 | 1,670 |
| 2026-08-19 | 22.760 | 23.470 | 22.760 | 23.240 | 23.240 | 166 |
| 2026-08-18 | 23.250 | 23.250 | 22.685 | 23.120 | 23.120 | 640 |
| 2026-08-17 | 22.990 | 23.170 | 22.420 | 22.950 | 22.950 | 397 |
| 2026-08-14 | 22.880 | 22.910 | 22.400 | 22.760 | 22.760 | 53 |
| 2026-08-13 | 22.930 | 23.150 | 22.390 | 22.390 | 22.390 | 525 |
| 2026-08-12 | 22.100 | 22.620 | 22.100 | 22.440 | 22.440 | 544 |
| 2026-08-11 | 22.360 | 22.850 | 22.040 | 22.200 | 22.200 | 687 |
| 2026-08-10 | 21.420 | 22.060 | 20.830 | 21.890 | 21.860 | 1,347 |
| 2026-08-07 | 21.500 | 21.980 | 21.500 | 21.640 | 21.610 | 211 |
| 2026-08-06 | 21.870 | 22.470 | 21.700 | 21.700 | 21.670 | 325 |
| 2026-08-05 | 22.700 | 23.100 | 21.850 | 21.910 | 21.880 | 1,161 |
| 2026-08-04 | 21.300 | 22.460 | 20.850 | 22.430 | 22.399 | 1,176 |
| 2026-08-03 | 19.690 | 21.060 | 19.450 | 21.020 | 20.991 | 3,344 |
| 2026-07-31 | 19.550 | 19.550 | 18.990 | 19.420 | 19.393 | 304 |
| 2026-07-30 | 18.830 | 18.830 | 18.100 | 18.540 | 18.515 | 50 |
| 2026-07-29 | 19.580 | 19.580 | 18.350 | 18.370 | 18.345 | 7,635 |
| 2026-07-28 | 19.890 | 19.890 | 19.090 | 19.560 | 19.533 | 223 |
Page 1 of 14 · 805 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.