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 | -0.33 | -3.34685598377 | 9.86 | 10.135 | 9.52 | 1739590 | 9.74735679 | CS |
| 4 | 0.15 | 1.59914712154 | 9.38 | 10.135 | 9.07 | 1746798 | 9.65175953 | CS |
| 12 | -1.98 | -17.2024326672 | 11.51 | 12.45 | 9.07 | 1728955 | 10.55371692 | CS |
| 26 | -0.28 | -2.85423037717 | 9.81 | 12.45 | 9.07 | 1684743 | 10.31185209 | CS |
| 52 | 2.53 | 36.1428571429 | 7 | 12.45 | 6.78 | 1422638 | 9.93897112 | CS |
| 156 | 4.22 | 79.472693032 | 5.31 | 12.45 | 4.98 | 1253926 | 8.20886334 | CS |
| 260 | 4.22 | 79.472693032 | 5.31 | 12.45 | 4.98 | 1253926 | 8.20886334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 9.53 | -0.07 | -0.73 | 9.59 | 9.6399 | 9.4949999 | 1212745 |
| 1738885200 | 9.6 | -0.12 | -1.23 | 9.8 | 9.83 | 9.59 | 1918009 |
| 1738798800 | 9.72 | -0.09 | -0.92 | 9.86 | 9.91 | 9.691 | 1022359 |
| 1738712400 | 9.81 | 0 | 0.00 | 9.89 | 10 | 9.785 | 1271882 |
| 1738626000 | 9.81 | 0.02 | 0.20 | 9.61 | 10.135 | 9.52 | 1982041 |
| 1738366800 | 9.7899999 | -0.03 | -0.31 | 9.86 | 10.05 | 9.5662 | 2503657 |
| 1738280400 | 9.82 | -0.03 | -0.30 | 9.95 | 10.04 | 9.78 | 1874442 |
| 1738194000 | 9.85 | 0.09 | 0.92 | 9.76 | 9.97 | 9.71 | 1309309 |
| 1738107600 | 9.76 | -0.09 | -0.91 | 9.84 | 9.93 | 9.73 | 1128395 |
| 1738021200 | 9.85 | -0.09 | -0.91 | 9.77 | 9.89 | 9.73 | 1008027 |
| 1737762000 | 9.94 | 0.03 | 0.30 | 9.83 | 10.04 | 9.8 | 1622923 |
| 1737675600 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1737589200 | 9.91 | 0.13 | 1.33 | 9.8 | 9.976 | 9.75 | 1484128 |
| 1737502800 | 9.78 | 0.16 | 1.66 | 9.73 | 9.85 | 9.675 | 960844 |
| 1737157200 | 9.6199999 | 0.01 | 0.10 | 9.67 | 9.775 | 9.56 | 1798560 |
| 1737070800 | 9.61 | 0.12 | 1.26 | 9.5 | 9.6649999 | 9.44 | 1521691 |
| 1736984400 | 9.49 | 0.09 | 0.96 | 9.66 | 9.72 | 9.365 | 3676342 |
| 1736898000 | 9.4 | 0.11 | 1.18 | 9.33 | 9.47 | 9.17 | 1862832 |
| 1736811600 | 9.2899999 | -0.06 | -0.64 | 9.19 | 9.33 | 9.07 | 2688910 |
| 1736552400 | 9.35 | -0.27 | -2.81 | 9.38 | 9.47 | 9.16 | 1808008 |
| 1736379600 | 9.6199999 | -0.15 | -1.54 | 9.675 | 9.825 | 9.615 | 1933741 |
| 1736293200 | 9.77 | -0.18 | -1.81 | 10.005 | 10.025 | 9.6 | 5607737 |
| 1736206800 | 9.95 | -0.2 | -1.97 | 10.085 | 10.17 | 9.88 | 1534173 |
| 1735947600 | 10.15 | 0.04 | 0.40 | 10.14 | 10.205 | 9.994 | 3238766 |
| 1735861200 | 10.11 | -0.39 | -3.71 | 10.04 | 10.285 | 9.98 | 1779906 |
| 1735688400 | 10.5 | 0.1 | 0.96 | 10.49 | 10.54 | 10.405 | 1002613 |
| 1735602000 | 10.4 | -0.17 | -1.61 | 10.5 | 10.555 | 10.305 | 797997 |
| 1735342800 | 10.57 | -0.16 | -1.49 | 10.685 | 10.72 | 10.51 | 956549 |
| 1735256400 | 10.73 | 0.04 | 0.37 | 10.65 | 10.815 | 10.6 | 558564 |
| 1735077840 | 10.69 | 0.19 | 1.81 | 10.48 | 10.69 | 10.48 | 534123 |
| 1734997200 | 10.5 | -0.15 | -1.41 | 10.59 | 10.69 | 10.4 | 1779763 |
| 1734738000 | 10.65 | 0.15 | 1.43 | 10.34 | 10.8 | 10.32 | 3240379 |
| 1734651600 | 10.5 | -0.1 | -0.94 | 10.695 | 10.79 | 10.49 | 1741421 |
| 1734565200 | 10.6 | -0.48 | -4.33 | 11.16 | 11.29 | 10.48 | 2224291 |
| 1734478800 | 11.08 | -0.43 | -3.74 | 11.72 | 11.72 | 11.03 | 1809149 |
| 1734392400 | 11.51 | 0.12 | 1.05 | 11.395 | 11.64 | 11.3 | 4153020 |
| 1734133200 | 11.39 | -0.15 | -1.30 | 11.535 | 11.635 | 11.28 | 911233 |
| 1734046800 | 11.54 | -0.06 | -0.52 | 11.61 | 11.69 | 11.525 | 839866 |
| 1733960400 | 11.6 | 0.15 | 1.31 | 11.58 | 11.71 | 11.515 | 1090333 |
| 1733874000 | 11.45 | 0.23 | 2.05 | 11.24 | 11.525 | 11.23 | 1753974 |
| 1733787600 | 11.22 | -0.16 | -1.41 | 11.3 | 11.42 | 11.18 | 894839 |
| 1733528400 | 11.38 | -0.07 | -0.61 | 11.51 | 11.56 | 11.18 | 1149254 |
| 1733442000 | 11.45 | -0.05 | -0.43 | 11.47 | 11.61 | 11.41 | 1246813 |
| 1733355600 | 11.5 | 0.1 | 0.88 | 11.41 | 11.535 | 11.35 | 978603 |
| 1733269200 | 11.4 | -0.29 | -2.48 | 11.55 | 11.6 | 11.06 | 3278614 |
| 1733182800 | 11.69 | -0.26 | -2.18 | 11.98 | 12.0111 | 11.65 | 1758755 |
| 1732917840 | 11.95 | 0.19 | 1.62 | 11.825 | 12.045 | 11.8 | 701055 |
| 1732750800 | 11.76 | -0.24 | -2.00 | 12.05 | 12.05 | 11.4203 | 1821381 |
| 1732664400 | 12 | -0.2 | -1.64 | 12.15 | 12.15 | 11.9 | 1233906 |
| 1732578000 | 12.2 | 0.2 | 1.67 | 12.33 | 12.45 | 12.11 | 2415518 |
| 1732318800 | 12 | 0 | 0.00 | 12.07 | 12.075 | 11.86 | 1469787 |
| 1732232400 | 12 | 0.27 | 2.30 | 11.845 | 12.14 | 11.775 | 2145273 |
| 1732146000 | 11.73 | 0.18 | 1.56 | 11.525 | 11.73 | 11.385 | 1147830 |
| 1732059600 | 11.55 | -0.06 | -0.52 | 11.44 | 11.635 | 11.4 | 1211000 |
| 1731973200 | 11.61 | 0.08 | 0.69 | 11.44 | 11.705 | 11.4049 | 1571381 |
| 1731714000 | 11.53 | 0.06 | 0.52 | 11.51 | 11.57 | 11.36 | 1409623 |
| 1731627600 | 11.47 | 0.14 | 1.24 | 11.338 | 11.49 | 11.27 | 1283106 |
| 1731541200 | 11.33 | -0.3 | -2.58 | 11.59 | 11.705 | 11.31 | 2107337 |
| 1731454800 | 11.63 | 0.6 | 5.44 | 11 | 11.68 | 10.993 | 2545610 |
| 1731368400 | 11.03 | 0.22 | 2.04 | 10.92 | 11.15 | 10.87 | 1878906 |
| 1731109200 | 10.81 | 0.08 | 0.75 | 10.73 | 10.875 | 10.6501 | 1844139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
