NYSE - Delayed Quote USD

WisdomTree, Inc. (WT)

Compare
8.47
+0.80
+(10.43%)
At close: 4:00:02 PM EDT
8.63
+0.16
+(1.89%)
After hours: 5:20:04 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20257.618.557.648.478.472,556,958
Apr 8, 20258.008.157.597.677.673,189,100
Apr 7, 20257.658.077.477.737.732,441,400
Apr 4, 20258.208.317.797.937.932,336,700
Apr 3, 20258.728.828.498.538.531,380,000
Apr 2, 20259.009.188.999.139.13872,500
Apr 1, 20258.939.138.889.109.102,321,700
Mar 31, 20258.889.048.828.928.922,082,500
Mar 28, 20259.109.168.898.968.96858,500
Mar 27, 20259.149.229.059.179.171,150,500
Mar 26, 20259.319.349.079.209.201,387,600
Mar 25, 20259.099.349.019.329.321,689,300
Mar 24, 20258.879.108.859.059.051,932,200
Mar 21, 20258.748.828.658.698.693,554,200
Mar 20, 20258.538.888.538.788.781,462,000
Mar 19, 20258.538.658.448.608.601,378,800
Mar 18, 20258.488.518.358.508.501,435,100
Mar 17, 20258.508.618.458.498.491,519,300
Mar 14, 20258.438.638.308.558.551,277,200
Mar 13, 20258.578.608.198.308.301,874,800
Mar 12, 20258.688.788.568.608.602,968,500
Mar 11, 20258.478.798.418.638.632,979,400
Mar 10, 20258.508.598.298.398.391,983,600
Mar 7, 20258.588.738.538.668.661,269,900
Mar 6, 20258.668.758.538.648.641,740,700
Mar 5, 20258.668.838.658.768.761,700,200
Mar 4, 20258.928.958.618.668.662,275,300
Mar 3, 20259.159.328.999.069.062,786,700
Feb 28, 20258.939.128.899.129.121,963,200
Feb 27, 20259.089.158.888.938.931,162,800
Feb 26, 20259.169.309.099.119.111,110,800
Feb 25, 20259.259.349.049.169.161,492,000
Feb 24, 20259.309.379.159.279.271,704,100
Feb 21, 20259.429.549.269.289.281,683,700
Feb 20, 20259.359.439.219.349.341,583,300
Feb 19, 20259.309.449.259.379.371,607,800
Feb 18, 20259.759.829.389.449.441,392,100
Feb 14, 20259.809.879.739.769.761,231,300
Feb 13, 20259.809.849.709.809.801,160,300
Feb 12, 2025 0.03 Dividend
Feb 12, 20259.589.769.479.749.741,463,400
Feb 11, 20259.699.829.599.759.721,574,200
Feb 10, 20259.559.749.479.719.681,805,800
Feb 7, 20259.599.649.499.539.501,263,900
Feb 6, 20259.809.839.599.609.571,918,000
Feb 5, 20259.869.919.699.729.691,022,400
Feb 4, 20259.8910.009.799.819.781,271,900
Feb 3, 20259.6110.149.529.819.782,153,800
Jan 31, 20259.8610.059.579.799.762,503,700
Jan 30, 20259.9910.049.789.829.791,874,300
Jan 29, 20259.769.979.719.859.821,309,300
Jan 28, 20259.849.939.739.769.731,129,600
Jan 27, 20259.779.899.739.859.821,013,100
Jan 24, 20259.8310.049.809.949.911,627,100
Jan 23, 20259.8410.019.849.899.861,279,200
Jan 22, 20259.809.989.749.919.881,507,200
Jan 21, 20259.719.859.689.789.75970,100
Jan 17, 20259.679.789.569.629.591,798,700
Jan 16, 20259.509.669.469.619.581,521,700
Jan 15, 20259.669.729.379.499.463,676,300
Jan 14, 20259.339.479.179.409.371,862,800
Jan 13, 20259.199.339.079.299.262,688,900
Jan 10, 20259.509.509.169.359.321,845,000
Jan 8, 20259.649.829.629.629.591,945,200
Jan 7, 20259.9810.039.609.779.745,619,600
Jan 6, 202510.1410.179.889.959.921,579,100
Jan 3, 202510.0910.219.9910.1510.123,253,400
Jan 2, 202510.1010.299.9410.1110.081,843,600
Dec 31, 202410.4910.5410.4110.5010.471,002,600
Dec 30, 202410.5010.5710.3110.4010.37799,000
Dec 27, 202410.6410.7210.5110.5710.54960,300
Dec 26, 202410.6510.8210.6010.7310.70558,600
Dec 24, 202410.4810.6910.4810.6910.66534,100
Dec 23, 202410.5910.6910.4010.5010.471,780,100
Dec 20, 202410.3410.8010.3010.6510.623,418,200
Dec 19, 202410.6710.7910.4910.5010.471,756,500
Dec 18, 202411.1411.2910.4810.6010.572,232,100
Dec 17, 202411.5111.9111.0311.0811.051,908,000
Dec 16, 202411.4011.6411.3011.5111.474,163,900
Dec 13, 202411.5911.6411.2811.3911.35919,400
Dec 12, 202411.6011.6911.5211.5411.50849,500
Dec 11, 202411.5411.7111.5211.6011.561,112,700
Dec 10, 202411.3111.5311.2211.4511.411,763,000
Dec 9, 202411.3411.4211.1811.2211.19908,200
Dec 6, 202411.5411.5611.1811.3811.341,155,600
Dec 5, 202411.4711.6111.4111.4511.411,247,700
Dec 4, 202411.3911.5411.3511.5011.46992,000
Dec 3, 202411.5511.6011.0611.4011.363,279,100
Dec 2, 202411.9612.0111.6511.6911.651,765,900
Nov 29, 202411.8312.0511.7611.9511.91712,900
Nov 27, 202411.9712.0111.4211.7611.721,827,800
Nov 26, 202412.1312.1611.9012.0011.961,261,500
Nov 25, 202412.3312.4512.1112.2012.162,484,600
Nov 22, 202412.2112.2111.8612.0011.961,525,000
Nov 21, 202411.9212.1411.7812.0011.962,182,700
Nov 20, 202411.5611.7311.3911.7311.691,156,200
Nov 19, 202411.4511.6411.4011.5511.511,224,500
Nov 18, 202411.4411.7111.4011.6111.571,572,700
Nov 15, 202411.5411.5911.3611.5311.491,462,900
Nov 14, 202411.3611.4911.2711.4711.431,291,700
Nov 13, 202411.6811.7211.3111.3311.302,150,700
Nov 12, 202411.0111.6810.9911.6311.592,552,000
Nov 11, 202410.9311.1510.8711.0311.001,895,400
Nov 8, 202410.7310.8810.6510.8110.781,844,700
Nov 7, 202410.7910.8310.6110.7310.701,999,500
Nov 6, 2024 0.03 Dividend
Nov 6, 202410.7610.9710.6710.8210.792,740,900
Nov 5, 202410.2610.4110.1010.2410.181,278,300
Nov 4, 202410.2610.4110.2110.2810.22929,400
Nov 1, 202410.4010.5210.2210.2610.20973,100
Oct 31, 202410.2610.3910.1110.3510.291,442,900
Oct 30, 202410.3510.4110.2110.3110.251,519,700
Oct 29, 202410.4910.5510.2410.4110.351,556,100
Oct 28, 202410.4210.5410.2510.4410.382,584,000
Oct 25, 202410.8910.9110.1310.4710.412,667,300
Oct 24, 202410.3810.4010.1710.3810.321,073,400
Oct 23, 202410.6310.6810.0810.1610.101,697,900
Oct 22, 202410.4810.8510.4810.7010.641,732,100
Oct 21, 202410.3910.4510.2710.3710.311,243,600
Oct 18, 202410.3310.4410.2510.3910.331,507,200
Oct 17, 202410.2910.4410.2410.3310.27892,200
Oct 16, 202410.2310.3610.2110.2710.21770,900
Oct 15, 202410.1310.3510.1210.1710.111,945,300
Oct 14, 20249.9010.119.8610.1110.051,405,200
Oct 11, 20249.889.999.879.919.85707,300
Oct 10, 20249.809.879.639.879.81832,000
Oct 9, 20249.879.969.829.839.77639,800
Oct 8, 20249.829.939.789.869.80832,300
Oct 7, 20249.849.879.689.789.721,438,700
Oct 4, 20249.759.929.709.899.831,793,300
Oct 3, 20249.809.889.629.689.621,566,300
Oct 2, 20249.9210.039.889.889.82818,900
Oct 1, 20249.9310.019.859.989.92812,200
Sep 30, 20249.9710.069.919.999.931,096,900
Sep 27, 202410.0610.189.9410.0810.02795,900
Sep 26, 202410.2410.2610.0010.029.961,311,000
Sep 25, 202410.3110.4010.1210.1210.061,260,700
Sep 24, 202410.1510.3210.1010.3010.24842,000
Sep 23, 202410.1710.2210.0710.0910.03657,200
Sep 20, 202410.1910.2310.0710.0910.032,766,500
Sep 19, 202410.0910.229.9910.1910.131,138,200
Sep 18, 20249.8910.039.829.869.801,029,800
Sep 17, 20249.769.989.709.869.801,209,700
Sep 16, 20249.649.779.509.679.611,292,200
Sep 13, 20249.499.599.409.559.491,205,600
Sep 12, 20249.389.509.319.409.34785,100
Sep 11, 20249.309.439.139.389.321,005,200
Sep 10, 20249.419.439.229.339.271,585,100
Sep 9, 20249.329.599.239.439.371,528,800
Sep 6, 20249.569.569.239.259.191,274,400
Sep 5, 20249.689.739.299.479.411,908,800
Sep 4, 20249.699.789.559.669.60790,400
Sep 3, 20249.9910.079.669.749.68971,000
Aug 30, 202410.1710.229.9510.1410.081,566,100
Aug 29, 202410.2010.2410.0510.0910.03918,800
Aug 28, 202410.2810.3610.0910.1110.051,255,800
Aug 27, 202410.1910.3810.1710.3610.30787,100
Aug 26, 202410.2810.3110.1210.2410.181,415,300
Aug 23, 20249.8910.319.8810.2310.172,439,000
Aug 22, 20249.819.919.789.839.771,531,700
Aug 21, 20249.869.869.609.719.651,281,200
Aug 20, 202410.0810.099.739.759.691,645,100
Aug 19, 20249.8010.129.7610.1110.052,067,300
Aug 16, 20249.949.949.709.749.681,813,500
Aug 15, 202410.0210.119.919.989.922,059,100
Aug 14, 202410.0710.089.729.739.671,418,100
Aug 13, 20249.9010.069.8210.049.981,599,700
Aug 12, 20249.8810.009.779.839.772,724,400
Aug 9, 20249.649.889.569.889.8217,476,900
Aug 8, 20249.689.709.529.659.59707,100
Aug 7, 2024 0.03 Dividend
Aug 7, 20249.819.909.449.529.461,165,000
Aug 6, 202410.0510.069.769.799.701,074,800
Aug 5, 202410.3010.4610.0010.049.952,216,100
Aug 2, 202411.3811.5810.7410.9010.802,965,600
Aug 1, 202411.9612.0211.4911.6411.531,425,900
Jul 31, 202411.9012.0011.7811.9411.832,686,200
Jul 30, 202411.7311.9611.6011.8111.702,984,100
Jul 29, 202411.7511.8711.4011.6211.512,923,700
Jul 26, 202411.6211.6910.7811.6211.512,622,200
Jul 25, 202410.7410.9910.6310.9210.821,950,500
Jul 24, 202410.8710.9310.6910.7210.621,132,300
Jul 23, 202410.8010.9710.7510.8810.78970,300
Jul 22, 202410.8010.8710.7110.8010.70772,700
Jul 19, 202410.7910.9010.6910.7210.62845,300
Jul 18, 202410.7011.0010.7010.8010.70897,300
Jul 17, 202410.7810.8810.6110.8010.70875,900
Jul 16, 202410.6310.8610.5810.8010.70833,800
Jul 15, 202410.4110.6110.3710.5310.431,689,500
Jul 12, 202410.3610.4110.2510.3110.221,690,000
Jul 11, 202410.3310.3410.1710.2710.18929,700
Jul 10, 20249.9510.149.9410.1310.04585,400
Jul 9, 20249.879.969.849.889.79504,500
Jul 8, 20249.9510.029.849.889.79610,700
Jul 5, 20249.909.929.809.879.78624,200
Jul 3, 20249.9110.049.859.939.84450,300
Jul 2, 20249.9410.049.839.879.78858,800
Jul 1, 20249.929.999.779.949.85990,100
Jun 28, 20249.969.969.789.919.822,635,200
Jun 27, 20249.819.939.749.909.811,012,000
Jun 26, 20249.659.739.559.659.56587,400
Jun 25, 20249.649.749.479.749.652,103,400
Jun 24, 20249.719.809.609.639.541,178,300
Jun 21, 20249.849.899.639.679.581,805,600
Jun 20, 20249.709.949.709.879.781,098,000
Jun 18, 20249.429.729.429.729.63931,800
Jun 17, 20249.439.499.319.459.36753,700
Jun 14, 20249.619.619.429.449.35603,800
Jun 13, 20249.809.839.629.689.59546,300
Jun 12, 20249.889.949.829.859.76668,300
Jun 11, 20249.589.729.529.699.60679,800
Jun 10, 20249.559.659.459.629.53744,000
Jun 7, 20249.829.849.509.659.561,095,300
Jun 6, 202410.0810.139.789.829.73653,100
Jun 5, 20249.9510.279.9210.1310.041,553,100
Jun 4, 20249.869.919.809.909.81979,000
Jun 3, 202410.0510.059.809.939.84660,100
May 31, 20249.9810.019.809.979.881,194,700
May 30, 20249.829.989.809.949.85563,800
May 29, 20249.799.879.759.799.70595,400
May 28, 20249.9310.009.829.919.82908,900
May 24, 20249.869.929.819.899.80604,900
May 23, 20249.749.869.729.809.71840,300
May 22, 20249.719.799.619.729.63611,100
May 21, 20249.519.729.459.729.63494,200
May 20, 20249.439.559.439.529.43439,700
May 17, 20249.439.499.429.459.36490,900
May 16, 20249.539.559.379.399.31565,000
May 15, 20249.349.599.339.559.461,058,300
May 14, 20249.209.329.169.309.221,024,300
May 13, 20249.059.128.999.068.981,044,900
May 10, 20249.249.298.999.058.971,010,300
May 9, 20249.379.439.189.229.14510,800
May 8, 20249.169.469.169.389.30829,500
May 7, 2024 0.03 Dividend
May 7, 20249.439.739.179.209.121,533,800
May 6, 20249.339.499.309.439.31828,400
May 3, 20249.149.269.069.269.151,126,500
May 2, 20249.029.128.889.078.96985,100
May 1, 20248.889.058.818.958.841,351,400
Apr 30, 20248.899.048.818.908.791,082,100
Apr 29, 20248.658.978.588.928.811,472,300
Apr 26, 20248.928.937.968.658.541,926,600
Apr 25, 20248.768.838.678.778.661,201,300
Apr 24, 20248.958.978.838.858.74816,200
Apr 23, 20248.958.998.818.978.86758,100
Apr 22, 20248.768.988.708.958.841,480,200
Apr 19, 20248.778.878.728.738.62898,100
Apr 18, 20248.728.828.648.778.661,114,800
Apr 17, 20248.858.868.688.688.571,289,100
Apr 16, 20248.898.898.768.788.67992,500
Apr 15, 20249.119.118.898.928.81988,800
Apr 12, 20249.159.239.059.058.94953,300
Apr 11, 20249.239.239.079.129.011,058,200
Apr 10, 20249.179.379.079.189.071,383,900

Related Tickers

FHI Federated Hermes, Inc.
37.75
+5.30%
 
MYI BlackRock MuniYield Quality Fund III, Inc.
10.60
+3.01%
 
IVZ Invesco Ltd.
13.65
+12.44%
 
PX P10, Inc.
10.60
+10.30%
 
GROW U.S. Global Investors, Inc.
2.0900
+1.95%
 
SII Sprott Inc.
42.89
+8.55%
 
DBRG DigitalBridge Group, Inc.
7.97
+17.21%
 
BDJ BlackRock Enhanced Equity Dividend Trust
8.18
+7.07%
 
VRTS Virtus Investment Partners, Inc.
159.88
+8.86%
 
SLFPF Aberdeen Group Plc
2.0700
0.00%