5 DAY PERFORMANCE
-14.35%
1 MONTH PERFORMANCE
-10.28%
3 MONTH PERFORMANCE
-11.38%
6 MONTH PERFORMANCE
+5.40%
YEAR-TO-DATE PERFORMANCE
+36.10%
1 YEAR PERFORMANCE
+27.32%
WisdomTree Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $21.80 | $21.72 (-0.37%) | $21.91 | $21.64 | 33.02 K | |
| 08/06/2026 | $22.00 | $21.48 (-2.36%) | $22.29 | $21.41 | 2.13 M | $3.08 B |
| 08/05/2026 | $22.39 | $22.03 (-1.61%) | $23.15 | $21.78 | 5.00 M | $3.16 B |
| 08/04/2026 | $21.27 | $22.39 (5.27%) | $22.73 | $21.27 | 5.86 M | $3.21 B |
| 08/03/2026 | $19.46 | $20.99 (7.86%) | $21.29 | $19.42 | 5.86 M | $3.01 B |
| 07/31/2026 | $19.32 | $19.37 (0.26%) | $19.61 | $18.81 | 3.28 M | $2.78 B |
| 07/30/2026 | $18.35 | $18.80 (2.45%) | $18.92 | $18.11 | 1.96 M | $2.70 B |
| 07/29/2026 | $19.25 | $18.24 (-5.25%) | $19.43 | $18.16 | 3.21 M | $2.62 B |
| 07/28/2026 | $19.61 | $19.41 (-1.02%) | $19.79 | $19.05 | 1.18 M | $2.79 B |
| 07/27/2026 | $19.77 | $19.71 (-0.3%) | $20.00 | $19.35 | 1.70 M | $2.83 B |
| 07/24/2026 | $19.80 | $19.45 (-1.77%) | $19.92 | $19.35 | 1.33 M | $2.68 B |
| 07/23/2026 | $19.59 | $19.70 (0.56%) | $19.77 | $19.34 | 1.75 M | $2.72 B |
| 07/22/2026 | $20.54 | $19.93 (-2.97%) | $20.82 | $19.89 | 2.08 M | $2.75 B |
| 07/21/2026 | $20.49 | $20.69 (0.98%) | $21.23 | $20.48 | 2.81 M | $2.86 B |
| 07/20/2026 | $20.13 | $20.24 (0.55%) | $20.70 | $20.07 | 2.76 M | $2.79 B |
| 07/17/2026 | $19.53 | $20.05 (2.66%) | $20.24 | $19.33 | 2.21 M | $2.77 B |
| 07/16/2026 | $19.94 | $20.16 (1.1%) | $20.37 | $19.56 | 2.29 M | $2.78 B |
| 07/15/2026 | $19.41 | $20.01 (3.09%) | $20.07 | $19.41 | 2.17 M | $2.76 B |
| 07/14/2026 | $19.19 | $19.53 (1.77%) | $19.58 | $19.17 | 2.37 M | $2.70 B |
| 07/13/2026 | $19.12 | $18.97 (-0.78%) | $19.42 | $18.70 | 2.23 M | $2.62 B |
| 07/10/2026 | $19.86 | $19.22 (-3.22%) | $20.18 | $19.18 | 3.60 M | $2.65 B |
| 07/09/2026 | $18.85 | $19.86 (5.36%) | $19.99 | $18.77 | 4.16 M | $2.74 B |
| 07/08/2026 | $18.24 | $18.70 (2.52%) | $18.86 | $18.23 | 2.18 M | $2.58 B |
| 07/07/2026 | $18.29 | $18.49 (1.09%) | $18.53 | $18.00 | 2.79 M | $2.55 B |
| 07/06/2026 | $18.19 | $18.45 (1.43%) | $18.74 | $18.09 | 2.55 M | $2.55 B |
| 07/02/2026 | $17.88 | $18.04 (0.89%) | $18.29 | $17.68 | 2.45 M | $2.49 B |
| 07/01/2026 | $17.02 | $17.61 (3.47%) | $17.76 | $16.90 | 2.69 M | $2.43 B |
| 06/30/2026 | $16.94 | $16.94 (0%) | $17.23 | $16.84 | 2.61 M | $2.34 B |
| 06/29/2026 | $17.31 | $16.96 (-2.02%) | $17.50 | $16.64 | 3.84 M | $2.34 B |
| 06/26/2026 | $17.40 | $17.20 (-1.15%) | $17.61 | $16.98 | 7.46 M | $2.37 B |
| 06/25/2026 | $18.18 | $17.31 (-4.79%) | $18.32 | $17.23 | 3.11 M | $2.39 B |
| 06/24/2026 | $18.22 | $17.83 (-2.14%) | $18.43 | $17.63 | 3.76 M | $2.46 B |
| 06/23/2026 | $18.30 | $18.33 (0.16%) | $19.01 | $18.20 | 3.12 M | $2.53 B |
| 06/22/2026 | $18.50 | $18.66 (0.86%) | $19.03 | $18.45 | 2.61 M | $2.58 B |
| 06/18/2026 | $18.57 | $18.31 (-1.4%) | $18.89 | $17.85 | 6.04 M | $2.53 B |
| 06/17/2026 | $18.41 | $18.15 (-1.41%) | $18.87 | $18.12 | 2.25 M | $2.50 B |
| 06/16/2026 | $18.56 | $18.47 (-0.48%) | $18.82 | $18.29 | 3.01 M | $2.55 B |
| 06/15/2026 | $18.19 | $18.32 (0.71%) | $18.65 | $18.13 | 4.00 M | $2.53 B |
| 06/12/2026 | $17.43 | $17.97 (3.1%) | $17.98 | $17.24 | 2.54 M | $2.48 B |
| 06/11/2026 | $16.77 | $17.28 (3.04%) | $17.31 | $16.21 | 5.77 M | $2.38 B |
| 06/10/2026 | $16.84 | $16.77 (-0.42%) | $17.21 | $16.76 | 3.46 M | $2.31 B |
| 06/09/2026 | $17.84 | $17.10 (-4.15%) | $18.00 | $16.87 | 2.93 M | $2.36 B |
| 06/08/2026 | $18.54 | $17.59 (-5.12%) | $18.62 | $17.57 | 2.73 M | $2.43 B |
| 06/05/2026 | $18.61 | $18.18 (-2.31%) | $18.94 | $17.95 | 2.32 M | $2.51 B |
| 06/04/2026 | $18.74 | $18.97 (1.23%) | $19.17 | $18.68 | 2.90 M | $2.62 B |
| 06/03/2026 | $18.62 | $18.62 (0%) | $18.80 | $18.17 | 2.36 M | $2.57 B |
| 06/02/2026 | $19.10 | $18.95 (-0.79%) | $19.52 | $18.94 | 2.81 M | $2.62 B |
| 06/01/2026 | $19.25 | $19.15 (-0.52%) | $19.58 | $18.49 | 2.84 M | $2.64 B |
| 05/29/2026 | $18.88 | $19.05 (0.9%) | $19.71 | $18.81 | 5.19 M | $2.63 B |
| 05/28/2026 | $18.55 | $18.39 (-0.86%) | $18.74 | $18.20 | 2.84 M | $2.54 B |
| 05/27/2026 | $19.31 | $18.87 (-2.28%) | $19.33 | $18.77 | 1.82 M | $2.60 B |
| 05/26/2026 | $19.27 | $19.24 (-0.16%) | $19.57 | $19.23 | 1.71 M | $2.66 B |
| 05/22/2026 | $19.34 | $19.08 (-1.34%) | $19.52 | $19.07 | 1.97 M | $2.63 B |
| 05/21/2026 | $18.88 | $19.18 (1.59%) | $19.28 | $18.86 | 1.80 M | $2.65 B |
| 05/20/2026 | $18.99 | $19.22 (1.21%) | $19.49 | $18.84 | 2.03 M | $2.65 B |
| 05/19/2026 | $19.22 | $18.79 (-2.24%) | $19.48 | $18.69 | 3.62 M | $2.59 B |
| 05/18/2026 | $19.50 | $19.38 (-0.62%) | $19.85 | $19.13 | 2.87 M | $2.67 B |
| 05/15/2026 | $19.41 | $19.41 (0%) | $19.64 | $19.10 | 2.07 M | $2.68 B |
| 05/14/2026 | $19.70 | $19.81 (0.56%) | $19.81 | $19.18 | 2.60 M | $2.73 B |
| 05/13/2026 | $18.67 | $19.49 (4.39%) | $19.85 | $18.50 | 4.53 M | $2.69 B |
| 05/12/2026 | $19.21 | $18.72 (-2.55%) | $19.29 | $18.61 | 2.69 M | $2.58 B |
| 05/11/2026 | $19.22 | $19.40 (0.94%) | $19.62 | $19.03 | 3.37 M | $2.68 B |
| 05/08/2026 | $18.89 | $19.10 (1.11%) | $19.16 | $18.66 | 2.18 M | $2.64 B |
| 05/07/2026 | $18.97 | $18.72 (-1.32%) | $19.29 | $18.67 | 2.92 M | $2.58 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.
