WETF

WisdomTree Investments Historical Data

WETF Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 5.93 0.06 1.02% 5.87 5.94 5.82 545,942
Oct 19 2021 5.87 0.08 1.38% 5.85 5.88 5.795 471,568
Oct 18 2021 5.79 0.08 1.4% 5.66 5.82 5.61 485,477
Oct 15 2021 5.71 -0.01 -0.17% 5.85 5.85 5.71 1,021,868
Oct 14 2021 5.72 0.30 5.54% 5.48 5.745 5.46 1,578,680
Oct 13 2021 5.42 -0.01 -0.18% 5.42 5.45 5.305 773,003
Oct 12 2021 5.43 -0.11 -1.99% 5.51 5.58 5.34 2,197,029
Oct 11 2021 5.54 -0.03 -0.54% 5.59 5.67 5.535 288,624
Oct 08 2021 5.57 -0.17 -2.96% 5.71 5.71 5.57 443,982
Oct 07 2021 5.74 0.03 0.53% 5.75 5.86 5.71 461,615
Oct 06 2021 5.71 -0.05 -0.87% 5.68 5.74 5.575 630,159
Oct 05 2021 5.76 0.04 0.7% 5.73 5.78 5.66 413,563
Oct 04 2021 5.72 -0.07 -1.21% 5.72 5.871 5.655 949,802
Oct 01 2021 5.79 0.12 2.12% 5.69 5.87 5.665 871,011
Sep 30 2021 5.67 -0.13 -2.24% 5.82 5.92 5.67 801,715
Sep 29 2021 5.80 0.00 0.0% 5.80 5.87 5.685 648,678
Sep 28 2021 5.80 -0.30 -4.92% 6.11 6.14 5.79 1,322,370
Sep 27 2021 6.10 0.10 1.67% 6.06 6.21 6.05 964,515
Sep 24 2021 6.00 0.05 0.84% 5.92 6.03 5.845 347,484
Sep 23 2021 5.95 0.28 4.94% 5.73 5.96 5.70 737,606
Sep 22 2021 5.67 0.12 2.16% 5.62 5.755 5.62 872,938
Sep 21 2021 5.55 -0.12 -2.12% 5.70 5.7477 5.55 820,346
Sep 20 2021 5.67 -0.28 -4.71% 5.57 5.83 5.51 1,478,712
Sep 17 2021 5.95 0.17 2.94% 5.81 5.96 5.72 4,229,062
Sep 16 2021 5.78 -0.14 -2.36% 5.92 5.94 5.765 823,961
Sep 15 2021 5.92 0.06 1.02% 5.88 5.97 5.82 1,077,737
Sep 14 2021 5.86 -0.19 -3.14% 6.07 6.08 5.825 1,119,384
Sep 13 2021 6.05 0.02 0.33% 6.04 6.105 6.02 529,209
Sep 10 2021 6.03 -0.03 -0.5% 6.11 6.16 6.01 886,849
Sep 09 2021 6.06 0.02 0.33% 6.01 6.13 5.985 550,016
Sep 08 2021 6.04 -0.11 -1.79% 6.12 6.16 6.03 468,204
Sep 07 2021 6.15 -0.07 -1.13% 6.24 6.31 6.135 618,382
Sep 06 2021 6.22 0.00 +0.00% 6.36 6.3992 6.16 0
Sep 03 2021 6.22 -0.15 -2.35% 6.36 6.3992 6.16 654,288
Sep 02 2021 6.37 0.05 0.79% 6.34 6.49 6.32 758,261
Sep 01 2021 6.32 0.01 0.16% 6.35 6.365 6.23 575,410
Aug 31 2021 6.31 0.04 0.64% 6.29 6.33 6.21 505,579
Aug 30 2021 6.27 -0.08 -1.26% 6.36 6.395 6.17 702,677
Aug 27 2021 6.35 0.21 3.42% 6.12 6.38 6.12 790,834
Aug 26 2021 6.14 -0.14 -2.23% 6.27 6.275 6.13 892,116
Aug 25 2021 6.28 -0.01 -0.16% 6.29 6.38 6.24 687,445
Aug 24 2021 6.29 0.03 0.48% 6.25 6.30 6.18 1,032,945
Aug 23 2021 6.26 0.15 2.45% 6.18 6.31 6.13 801,123
Aug 20 2021 6.11 0.15 2.52% 5.87 6.16 5.87 680,530
Aug 19 2021 5.96 -0.07 -1.16% 5.97 6.07 5.85 720,338
Aug 18 2021 6.03 -0.10 -1.63% 6.14 6.14 6.01 660,054
Aug 17 2021 6.13 -0.19 -3.01% 6.26 6.26 6.105 636,212
Aug 16 2021 6.32 0.03 0.48% 6.25 6.37 6.15 795,862
Aug 13 2021 6.29 -0.09 -1.41% 6.35 6.40 6.27 622,313
Aug 12 2021 6.38 -0.12 -1.85% 6.53 6.53 6.37 1,742,720
Aug 11 2021 6.50 -0.01 -0.15% 6.50 6.53 6.45 505,663
Aug 10 2021 6.51 0.07 1.09% 6.385 6.53 6.36 904,268
Aug 09 2021 6.44 -0.11 -1.68% 6.56 6.60 6.42 1,197,100
Aug 06 2021 6.55 0.08 1.24% 6.42 6.625 6.42 665,338
Aug 05 2021 6.47 0.05 0.78% 6.45 6.54 6.405 358,976
Aug 04 2021 6.42 -0.03 -0.47% 6.36 6.47 6.35 605,274
Aug 03 2021 6.45 0.12 1.9% 6.33 6.51 6.30 972,213
Aug 02 2021 6.33 0.15 2.43% 6.59 6.70 6.315 1,583,151
Jul 30 2021 6.18 -0.04 -0.64% 6.05 6.25 6.02 1,158,917
Jul 29 2021 6.22 0.13 2.13% 6.17 6.26 6.0999 1,025,681
Jul 28 2021 6.09 0.07 1.16% 6.04 6.11 5.995 619,186
Jul 27 2021 6.02 -0.03 -0.5% 6.03 6.05 5.885 1,890,181
Jul 26 2021 6.05 0.20 3.42% 5.85 6.06 5.85 622,734
Jul 23 2021 5.85 -0.02 -0.34% 5.91 5.92 5.76 487,058


Your Recent History
NASDAQ
WETF
WisdomTree..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.