5 DAY PERFORMANCE
-19.89%
1 MONTH PERFORMANCE
-32.15%
3 MONTH PERFORMANCE
-24.69%
6 MONTH PERFORMANCE
-9.05%
YEAR-TO-DATE PERFORMANCE
+36.10%
1 YEAR PERFORMANCE
+39.65%
WisdomTree Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.11 | $19.01 (-5.47%) | $20.16 | $18.70 | 4.24 M | $2.81 B |
| 11/04/2026 | $20.08 | $20.03 (-0.25%) | $20.40 | $19.43 | 3.96 M | $2.96 B |
| 11/03/2026 | $20.17 | $19.74 (-2.13%) | $20.35 | $18.52 | 7.44 M | $2.91 B |
| 11/02/2026 | $21.22 | $20.25 (-4.57%) | $21.22 | $19.98 | 3.17 M | $2.99 B |
| 10/30/2026 | $20.00 | $20.71 (3.55%) | $21.34 | $19.68 | 3.28 M | $3.06 B |
| 10/29/2026 | $21.49 | $21.55 (0.28%) | $21.65 | $21.30 | 2.22 M | $3.18 B |
| 10/28/2026 | $21.34 | $21.33 (-0.05%) | $21.42 | $21.03 | 1.48 M | $3.15 B |
| 10/27/2026 | $21.28 | $21.23 (-0.23%) | $21.47 | $21.08 | 1.47 M | $3.13 B |
| 10/26/2026 | $21.40 | $20.98 (-1.96%) | $21.78 | $20.97 | 1.34 M | $3.10 B |
| 10/23/2026 | $21.00 | $21.20 (0.95%) | $21.25 | $20.60 | 1.61 M | $3.04 B |
| 10/22/2026 | $21.58 | $21.21 (-1.71%) | $21.98 | $20.77 | 1.93 M | $3.04 B |
| 10/21/2026 | $22.05 | $21.76 (-1.32%) | $22.05 | $21.63 | 2.11 M | $3.12 B |
| 10/20/2026 | $21.20 | $21.61 (1.93%) | $21.93 | $21.00 | 2.30 M | $3.10 B |
| 10/19/2026 | $21.49 | $21.33 (-0.74%) | $21.53 | $21.03 | 1.80 M | $3.06 B |
| 10/16/2026 | $21.68 | $21.39 (-1.34%) | $21.89 | $20.97 | 2.86 M | $3.07 B |
| 10/15/2026 | $21.11 | $21.61 (2.37%) | $21.64 | $20.15 | 4.97 M | $3.10 B |
| 10/14/2026 | $21.51 | $21.08 (-2%) | $21.60 | $20.92 | 2.51 M | $3.03 B |
| 10/13/2026 | $22.27 | $21.61 (-2.96%) | $22.27 | $21.55 | 2.49 M | $3.10 B |
| 10/12/2026 | $22.68 | $22.24 (-1.94%) | $22.76 | $22.06 | 1.80 M | $3.19 B |
| 10/09/2026 | $22.64 | $22.61 (-0.13%) | $22.94 | $22.51 | 2.14 M | $3.25 B |
| 10/08/2026 | $22.98 | $22.68 (-1.31%) | $23.24 | $22.57 | 2.48 M | $3.26 B |
| 10/07/2026 | $23.65 | $23.37 (-1.18%) | $23.81 | $23.11 | 1.95 M | $3.35 B |
| 10/06/2026 | $24.32 | $24.18 (-0.58%) | $24.68 | $24.06 | 1.91 M | $3.47 B |
| 10/05/2026 | $24.39 | $24.45 (0.25%) | $24.79 | $24.03 | 2.17 M | $3.51 B |
| 10/02/2026 | $23.91 | $24.38 (1.97%) | $25.03 | $23.43 | 2.75 M | $3.50 B |
| 10/01/2026 | $24.56 | $24.03 (-2.16%) | $24.56 | $23.39 | 2.84 M | $3.45 B |
| 09/30/2026 | $24.73 | $24.29 (-1.78%) | $24.77 | $24.27 | 2.47 M | $3.49 B |
| 09/29/2026 | $24.42 | $24.27 (-0.61%) | $24.42 | $23.73 | 2.32 M | $3.48 B |
| 09/28/2026 | $24.19 | $24.06 (-0.54%) | $24.39 | $23.78 | 2.54 M | $3.45 B |
| 09/25/2026 | $24.33 | $24.33 (0%) | $24.86 | $23.99 | 1.48 M | $3.49 B |
| 09/24/2026 | $23.57 | $23.99 (1.78%) | $24.08 | $23.44 | 1.76 M | $3.44 B |
| 09/23/2026 | $23.55 | $23.72 (0.72%) | $24.23 | $23.41 | 1.30 M | $3.40 B |
| 09/22/2026 | $23.72 | $23.73 (0.04%) | $24.01 | $23.02 | 2.38 M | $3.41 B |
| 09/21/2026 | $23.40 | $23.72 (1.37%) | $23.85 | $23.02 | 2.30 M | $3.40 B |
| 09/18/2026 | $22.46 | $23.07 (2.72%) | $23.11 | $22.03 | 7.08 M | $3.31 B |
| 09/17/2026 | $22.70 | $22.24 (-2.03%) | $22.80 | $22.05 | 4.02 M | $3.19 B |
| 09/16/2026 | $22.35 | $22.26 (-0.4%) | $22.52 | $21.60 | 6.36 M | $3.20 B |
| 09/15/2026 | $22.85 | $22.10 (-3.28%) | $22.95 | $21.70 | 5.01 M | $3.17 B |
| 09/14/2026 | $23.47 | $22.79 (-2.9%) | $24.01 | $22.71 | 3.70 M | $3.27 B |
| 09/11/2026 | $24.63 | $23.93 (-2.84%) | $24.73 | $23.87 | 1.92 M | $3.43 B |
| 09/10/2026 | $23.86 | $24.26 (1.68%) | $24.60 | $23.55 | 1.76 M | $3.48 B |
| 09/09/2026 | $24.56 | $23.90 (-2.69%) | $24.71 | $23.90 | 2.78 M | $3.43 B |
| 09/08/2026 | $25.20 | $24.42 (-3.1%) | $25.90 | $24.22 | 2.64 M | $3.51 B |
| 09/04/2026 | $24.86 | $24.89 (0.12%) | $24.96 | $24.47 | 2.12 M | $3.57 B |
| 09/03/2026 | $24.26 | $24.87 (2.51%) | $25.91 | $23.87 | 2.70 M | $3.57 B |
| 09/02/2026 | $24.70 | $23.74 (-3.89%) | $25.05 | $23.64 | 2.56 M | $3.41 B |
| 09/01/2026 | $23.76 | $24.46 (2.95%) | $24.84 | $23.46 | 2.83 M | $3.51 B |
| 08/31/2026 | $24.30 | $24.06 (-0.99%) | $24.53 | $24.05 | 2.81 M | $3.45 B |
| 08/28/2026 | $25.29 | $24.43 (-3.4%) | $25.89 | $24.43 | 3.80 M | $3.51 B |
| 08/27/2026 | $24.80 | $25.04 (0.97%) | $25.53 | $24.67 | 2.15 M | $3.59 B |
| 08/26/2026 | $24.48 | $24.76 (1.14%) | $24.93 | $24.20 | 3.98 M | $3.55 B |
| 08/25/2026 | $24.00 | $24.13 (0.54%) | $24.22 | $23.74 | 2.44 M | $3.46 B |
| 08/24/2026 | $23.52 | $23.84 (1.36%) | $23.90 | $23.26 | 1.24 M | $3.42 B |
| 08/21/2026 | $22.93 | $23.51 (2.53%) | $23.54 | $22.82 | 1.81 M | $3.37 B |
| 08/20/2026 | $22.75 | $22.65 (-0.44%) | $23.13 | $22.51 | 2.12 M | $3.25 B |
| 08/19/2026 | $23.33 | $22.70 (-2.7%) | $23.47 | $22.65 | 2.49 M | $3.26 B |
| 08/18/2026 | $22.84 | $22.86 (0.09%) | $23.22 | $22.59 | 1.23 M | $3.28 B |
| 08/17/2026 | $23.14 | $23.09 (-0.22%) | $23.21 | $22.75 | 1.36 M | $3.31 B |
| 08/14/2026 | $22.56 | $22.81 (1.11%) | $22.92 | $22.56 | 1.27 M | $3.27 B |
| 08/13/2026 | $22.83 | $22.70 (-0.57%) | $23.29 | $22.37 | 1.28 M | $3.26 B |
| 08/12/2026 | $22.30 | $22.73 (1.93%) | $22.76 | $22.21 | 1.70 M | $3.26 B |
| 08/11/2026 | $22.34 | $22.00 (-1.52%) | $22.58 | $21.93 | 1.94 M | $3.16 B |
| 08/10/2026 | $21.11 | $22.19 (5.12%) | $22.22 | $20.98 | 1.90 M | $3.18 B |
| 08/07/2026 | $21.80 | $21.25 (-2.52%) | $21.94 | $21.21 | 1.73 M | $3.05 B |
| 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 |
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.
