5 DAY PERFORMANCE
+14.90%
1 MONTH PERFORMANCE
+1.53%
3 MONTH PERFORMANCE
-12.64%
6 MONTH PERFORMANCE
+4.19%
YEAR-TO-DATE PERFORMANCE
-5.24%
1 YEAR PERFORMANCE
+16.24%
WisdomTree, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $8.60 | $8.27 (-3.78%) | $8.60 | $8.19 | 1.21 M | $1.20 B |
| 03/12/2025 | $8.68 | $8.60 (-0.92%) | $8.78 | $8.56 | 2.67 M | $1.24 B |
| 03/11/2025 | $8.47 | $8.63 (1.89%) | $8.79 | $8.41 | 2.98 M | $1.25 B |
| 03/10/2025 | $8.50 | $8.39 (-1.29%) | $8.59 | $8.29 | 1.98 M | $1.21 B |
| 03/07/2025 | $8.58 | $8.66 (0.93%) | $8.73 | $8.53 | 1.27 M | $1.25 B |
| 03/06/2025 | $8.66 | $8.64 (-0.23%) | $8.75 | $8.53 | 1.74 M | $1.25 B |
| 03/05/2025 | $8.66 | $8.76 (1.15%) | $8.83 | $8.65 | 1.70 M | $1.27 B |
| 03/04/2025 | $8.92 | $8.66 (-2.91%) | $8.95 | $8.61 | 2.28 M | $1.25 B |
| 03/03/2025 | $9.15 | $9.06 (-0.98%) | $9.32 | $8.99 | 2.79 M | $1.31 B |
| 02/28/2025 | $8.93 | $9.12 (2.13%) | $9.12 | $8.89 | 1.96 M | $1.32 B |
| 02/27/2025 | $9.08 | $8.93 (-1.65%) | $9.15 | $8.88 | 1.16 M | $1.29 B |
| 02/26/2025 | $9.16 | $9.11 (-0.55%) | $9.30 | $9.09 | 1.11 M | $1.32 B |
| 02/25/2025 | $9.25 | $9.16 (-0.97%) | $9.34 | $9.04 | 1.49 M | $1.32 B |
| 02/24/2025 | $9.30 | $9.27 (-0.32%) | $9.37 | $9.15 | 1.70 M | $1.34 B |
| 02/21/2025 | $9.42 | $9.28 (-1.49%) | $9.54 | $9.26 | 1.68 M | $1.31 B |
| 02/20/2025 | $9.35 | $9.34 (-0.11%) | $9.43 | $9.21 | 1.58 M | $1.32 B |
| 02/19/2025 | $9.30 | $9.37 (0.75%) | $9.44 | $9.25 | 1.61 M | $1.32 B |
| 02/18/2025 | $9.75 | $9.44 (-3.18%) | $9.82 | $9.38 | 1.39 M | $1.33 B |
| 02/14/2025 | $9.80 | $9.76 (-0.41%) | $9.87 | $9.73 | 1.23 M | $1.38 B |
| 02/13/2025 | $9.80 | $9.80 (0%) | $9.84 | $9.70 | 1.16 M | $1.38 B |
| 02/12/2025 | $9.58 | $9.74 (1.67%) | $9.76 | $9.47 | 1.46 M | $1.38 B |
| 02/11/2025 | $9.69 | $9.75 (0.62%) | $9.82 | $9.59 | 1.57 M | $1.38 B |
| 02/10/2025 | $9.55 | $9.71 (1.68%) | $9.74 | $9.47 | 1.81 M | $1.37 B |
| 02/07/2025 | $9.59 | $9.53 (-0.63%) | $9.64 | $9.49 | 1.26 M | $1.35 B |
| 02/06/2025 | $9.80 | $9.60 (-2.04%) | $9.83 | $9.59 | 1.92 M | $1.36 B |
| 02/05/2025 | $9.86 | $9.72 (-1.42%) | $9.91 | $9.69 | 1.02 M | $1.37 B |
| 02/04/2025 | $9.89 | $9.81 (-0.81%) | $10.00 | $9.79 | 1.27 M | $1.39 B |
| 02/03/2025 | $9.61 | $9.81 (2.08%) | $10.14 | $9.52 | 2.15 M | $1.39 B |
| 01/31/2025 | $9.86 | $9.79 (-0.71%) | $10.05 | $9.57 | 2.50 M | $1.38 B |
| 01/30/2025 | $9.99 | $9.82 (-1.7%) | $10.04 | $9.78 | 1.87 M | $1.39 B |
| 01/29/2025 | $9.76 | $9.85 (0.92%) | $9.97 | $9.71 | 1.31 M | $1.39 B |
| 01/28/2025 | $9.84 | $9.76 (-0.81%) | $9.93 | $9.73 | 1.13 M | $1.38 B |
| 01/27/2025 | $9.77 | $9.85 (0.82%) | $9.89 | $9.73 | 1.01 M | $1.39 B |
| 01/24/2025 | $9.83 | $9.94 (1.12%) | $10.04 | $9.80 | 1.63 M | $1.43 B |
| 01/23/2025 | $9.84 | $9.89 (0.51%) | $10.01 | $9.84 | 1.28 M | $1.42 B |
| 01/22/2025 | $9.80 | $9.91 (1.12%) | $9.98 | $9.74 | 1.51 M | $1.43 B |
| 01/21/2025 | $9.71 | $9.78 (0.72%) | $9.85 | $9.68 | 970,100 | $1.41 B |
| 01/17/2025 | $9.67 | $9.62 (-0.52%) | $9.78 | $9.56 | 1.80 M | $1.38 B |
| 01/16/2025 | $9.50 | $9.61 (1.16%) | $9.66 | $9.46 | 1.52 M | $1.38 B |
| 01/15/2025 | $9.66 | $9.49 (-1.76%) | $9.72 | $9.37 | 3.68 M | $1.37 B |
| 01/14/2025 | $9.33 | $9.40 (0.75%) | $9.47 | $9.17 | 1.86 M | $1.35 B |
| 01/13/2025 | $9.19 | $9.29 (1.09%) | $9.33 | $9.07 | 2.69 M | $1.34 B |
| 01/10/2025 | $9.50 | $9.35 (-1.58%) | $9.50 | $9.16 | 1.85 M | $1.35 B |
| 01/08/2025 | $9.64 | $9.62 (-0.21%) | $9.82 | $9.62 | 1.95 M | $1.38 B |
| 01/07/2025 | $9.98 | $9.77 (-2.1%) | $10.03 | $9.60 | 5.62 M | $1.41 B |
| 01/06/2025 | $10.14 | $9.95 (-1.87%) | $10.17 | $9.88 | 1.58 M | $1.43 B |
| 01/03/2025 | $10.09 | $10.15 (0.59%) | $10.21 | $9.99 | 3.25 M | $1.46 B |
| 01/02/2025 | $10.10 | $10.11 (0.1%) | $10.29 | $9.94 | 1.84 M | $1.46 B |
| 12/31/2024 | $10.49 | $10.50 (0.1%) | $10.54 | $10.41 | 1.00 M | $1.51 B |
| 12/30/2024 | $10.50 | $10.40 (-0.95%) | $10.57 | $10.31 | 799,000 | $1.50 B |
| 12/27/2024 | $10.64 | $10.57 (-0.66%) | $10.72 | $10.51 | 960,305 | $1.52 B |
| 12/26/2024 | $10.65 | $10.73 (0.75%) | $10.82 | $10.60 | 558,600 | $1.54 B |
| 12/24/2024 | $10.48 | $10.69 (2%) | $10.69 | $10.48 | 534,123 | $1.54 B |
| 12/23/2024 | $10.59 | $10.50 (-0.85%) | $10.69 | $10.40 | 1.78 M | $1.51 B |
| 12/20/2024 | $10.34 | $10.65 (3%) | $10.80 | $10.30 | 3.42 M | $1.53 B |
| 12/19/2024 | $10.67 | $10.50 (-1.59%) | $10.79 | $10.49 | 1.76 M | $1.51 B |
| 12/18/2024 | $11.14 | $10.60 (-4.85%) | $11.29 | $10.48 | 2.23 M | $1.53 B |
| 12/17/2024 | $11.51 | $11.08 (-3.74%) | $11.91 | $11.03 | 1.91 M | $1.59 B |
| 12/16/2024 | $11.40 | $11.51 (0.96%) | $11.64 | $11.30 | 4.16 M | $1.66 B |
| 12/13/2024 | $11.59 | $11.39 (-1.73%) | $11.64 | $11.28 | 919,480 | $1.64 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
