WisdomTree Inc (WT)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 2.90155440415 | 9.65 | 10.04 | 9.545 | 862063 | 9.86142682 | CS |
| 4 | -0.02 | -0.201005025126 | 9.95 | 10.27 | 9.31 | 992326 | 9.76036946 | CS |
| 12 | 0.76 | 8.2878953108 | 9.17 | 10.27 | 7.96 | 969861 | 9.37489258 | CS |
| 26 | 3.16 | 46.6765140325 | 6.77 | 10.27 | 6.57 | 1076241 | 8.55389771 | CS |
| 52 | 3.07 | 44.7521865889 | 6.86 | 10.27 | 6.06 | 1094331 | 7.64389431 | CS |
| 156 | 4.62 | 87.0056497175 | 5.31 | 10.27 | 4.98 | 1114651 | 7.03465581 | CS |
| 260 | 4.62 | 87.0056497175 | 5.31 | 10.27 | 4.98 | 1114651 | 7.03465581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 9.93 | 0.06 | 0.61 | 9.91 | 10.035 | 9.85 | 450299 |
| 1719960000 | 9.8699999 | -0.07 | -0.70 | 9.93 | 10.04 | 9.83 | 858828 |
| 1719873600 | 9.94 | 0.04 | 0.40 | 9.92 | 9.99 | 9.765 | 990063 |
| 1719614400 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1719528000 | 9.9 | 0.25 | 2.59 | 9.81 | 9.925 | 9.7449999 | 1011971 |
| 1719441600 | 9.65 | -0.09 | -0.92 | 9.65 | 9.725 | 9.545 | 587391 |
| 1719355200 | 9.74 | 0.11 | 1.14 | 9.64 | 9.74 | 9.465 | 2103435 |
| 1719268800 | 9.63 | -0.04 | -0.41 | 9.71 | 9.8 | 9.6 | 1178278 |
| 1719009600 | 9.67 | -0.2 | -2.03 | 9.92 | 9.92 | 9.63 | 1805624 |
| 1718923200 | 9.8699999 | 0.15 | 1.54 | 9.7 | 9.935 | 9.7 | 1097969 |
| 1718750400 | 9.72 | 0.27 | 2.86 | 9.42 | 9.72 | 9.42 | 931858 |
| 1718664000 | 9.45 | 0.01 | 0.11 | 9.43 | 9.4949999 | 9.31 | 753726 |
| 1718404800 | 9.44 | -0.24 | -2.48 | 9.61 | 9.61 | 9.42 | 603786 |
| 1718318400 | 9.68 | -0.17 | -1.73 | 9.84 | 9.84 | 9.6199999 | 546317 |
| 1718232000 | 9.85 | 0.16 | 1.65 | 9.88 | 9.94 | 9.825 | 668081 |
| 1718145600 | 9.69 | 0.07 | 0.73 | 9.6199999 | 9.72 | 9.52 | 679793 |
| 1718059200 | 9.6199999 | -0.03 | -0.31 | 9.55 | 9.65 | 9.4503 | 744042 |
| 1717800000 | 9.65 | -0.17 | -1.73 | 9.8 | 9.84 | 9.5 | 1095271 |
| 1717713600 | 9.82 | -0.31 | -3.06 | 10.12 | 10.13 | 9.78 | 652371 |
| 1717627200 | 10.13 | 0.23 | 2.32 | 9.95 | 10.27 | 9.92 | 1553071 |
| 1717540800 | 9.9 | -0.03 | -0.30 | 9.86 | 9.92 | 9.795 | 979030 |
| 1717454400 | 9.93 | -0.04 | -0.40 | 10.05 | 10.05 | 9.76 | 660148 |
| 1717195200 | 9.97 | 0.03 | 0.30 | 9.98 | 10.01 | 9.8 | 1194741 |
| 1717108800 | 9.94 | 0.15 | 1.53 | 9.85 | 9.98 | 9.8 | 563827 |
| 1717022400 | 9.7899999 | -0.12 | -1.21 | 9.7899999 | 9.8699999 | 9.75 | 595361 |
| 1716936000 | 9.91 | 0.02 | 0.20 | 9.93 | 9.9949999 | 9.825 | 666418 |
| 1716590400 | 9.89 | 0.09 | 0.92 | 9.86 | 9.92 | 9.805 | 604913 |
| 1716504000 | 9.8 | 0.08 | 0.82 | 9.74 | 9.86 | 9.72 | 840254 |
| 1716417600 | 9.72 | 0 | 0.00 | 9.71 | 9.7899999 | 9.6123 | 611131 |
| 1716331200 | 9.72 | 0.2 | 2.10 | 9.51 | 9.72 | 9.45 | 493043 |
| 1716244800 | 9.52 | 0.07 | 0.74 | 9.43 | 9.55 | 9.425 | 439698 |
| 1715985600 | 9.45 | 0.06 | 0.64 | 9.43 | 9.4949999 | 9.42 | 490967 |
| 1715899200 | 9.39 | -0.16 | -1.68 | 9.53 | 9.55 | 9.365 | 565039 |
| 1715812800 | 9.55 | 0.25 | 2.69 | 9.32 | 9.59 | 9.32 | 1058335 |
| 1715726400 | 9.3 | 0.24 | 2.65 | 9.2 | 9.32 | 9.16 | 1024315 |
| 1715640000 | 9.06 | 0.01 | 0.11 | 9.05 | 9.1199999 | 8.99 | 1044884 |
| 1715380800 | 9.05 | -0.17 | -1.84 | 9.24 | 9.2899999 | 8.99 | 1010285 |
| 1715294400 | 9.22 | -0.16 | -1.71 | 9.3699999 | 9.43 | 9.18 | 510758 |
| 1715208000 | 9.38 | 0.18 | 1.96 | 9.17 | 9.46 | 9.16 | 829048 |
| 1715121600 | 9.2 | -0.23 | -2.44 | 9.43 | 9.73 | 9.17 | 1533806 |
| 1715035200 | 9.43 | 0.17 | 1.84 | 9.33 | 9.49 | 9.3 | 828408 |
| 1714776000 | 9.26 | 0.19 | 2.09 | 9.14 | 9.26 | 9.055 | 1126498 |
| 1714689600 | 9.07 | 0.12 | 1.34 | 9.02 | 9.1199999 | 8.88 | 985077 |
| 1714603200 | 8.95 | 0.05 | 0.56 | 8.88 | 9.05 | 8.81 | 1351442 |
| 1714516800 | 8.9 | -0.02 | -0.22 | 8.89 | 9.0391999 | 8.81 | 1082143 |
| 1714430400 | 8.92 | 0.27 | 3.12 | 8.65 | 8.965 | 8.58 | 1472392 |
| 1714171200 | 8.65 | -0.12 | -1.37 | 8.92 | 8.93 | 7.96 | 1926566 |
| 1714084800 | 8.77 | -0.08 | -0.90 | 8.76 | 8.83 | 8.67 | 1198573 |
| 1713998400 | 8.85 | -0.12 | -1.34 | 8.95 | 8.9699 | 8.83 | 816212 |
| 1713912000 | 8.97 | 0.02 | 0.22 | 8.95 | 8.99 | 8.81 | 758149 |
| 1713825600 | 8.95 | 0.22 | 2.52 | 8.76 | 8.98 | 8.7 | 1480165 |
| 1713566400 | 8.73 | -0.04 | -0.46 | 8.77 | 8.8699999 | 8.72 | 898136 |
| 1713480000 | 8.77 | 0.09 | 1.04 | 8.72 | 8.82 | 8.64 | 1114754 |
| 1713393600 | 8.68 | -0.1 | -1.14 | 8.85 | 8.86 | 8.68 | 1289129 |
| 1713307200 | 8.78 | -0.14 | -1.57 | 8.89 | 8.89 | 8.76 | 992487 |
| 1713220800 | 8.92 | -0.13 | -1.44 | 9.11 | 9.11 | 8.885 | 988764 |
| 1712961600 | 9.05 | -0.07 | -0.77 | 9.15 | 9.225 | 9.05 | 953296 |
| 1712875200 | 9.1199999 | -0.06 | -0.65 | 9.23 | 9.23 | 9.07 | 1058152 |
| 1712788800 | 9.18 | -0.1 | -1.08 | 9.17 | 9.3699999 | 9.07 | 1383871 |
| 1712702400 | 9.28 | -0.24 | -2.52 | 9.57 | 9.57 | 9.22 | 1649097 |
| 1712616000 | 9.52 | -0.08 | -0.83 | 9.6 | 9.6199999 | 9.4 | 1359157 |
| 1712356800 | 9.6 | 0.08 | 0.84 | 9.53 | 9.655 | 9.44 | 1295301 |
| 1712270400 | 9.52 | -0.12 | -1.24 | 9.67 | 9.69 | 9.455 | 1520205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
