5 DAY PERFORMANCE
+21.67%
1 MONTH PERFORMANCE
+17.36%
3 MONTH PERFORMANCE
-0.07%
6 MONTH PERFORMANCE
+37.13%
YEAR-TO-DATE PERFORMANCE
+29.43%
1 YEAR PERFORMANCE
+19.42%
WisdomTree, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.27 | $11.49 (1.95%) | $11.49 | $11.19 | 2.44 M | $1.63 B |
| 12/04/2025 | $11.16 | $11.28 (1.08%) | $11.33 | $11.14 | 3.12 M | $1.60 B |
| 12/03/2025 | $10.95 | $11.17 (2.01%) | $11.17 | $10.91 | 3.57 M | $1.58 B |
| 12/02/2025 | $11.02 | $10.91 (-1%) | $11.16 | $10.90 | 3.76 M | $1.55 B |
| 12/01/2025 | $10.95 | $10.99 (0.37%) | $11.01 | $10.81 | 4.05 M | $1.56 B |
| 11/28/2025 | $10.98 | $11.04 (0.55%) | $11.08 | $10.93 | 1.74 M | $1.56 B |
| 11/26/2025 | $11.04 | $10.96 (-0.72%) | $11.13 | $10.96 | 2.83 M | $1.55 B |
| 11/25/2025 | $11.07 | $11.00 (-0.63%) | $11.25 | $10.85 | 2.17 M | $1.56 B |
| 11/24/2025 | $10.91 | $11.01 (0.92%) | $11.14 | $10.85 | 3.45 M | $1.56 B |
| 11/21/2025 | $10.79 | $10.94 (1.39%) | $10.96 | $10.73 | 3.32 M | $1.55 B |
| 11/20/2025 | $11.09 | $10.73 (-3.25%) | $11.19 | $10.69 | 3.07 M | $1.52 B |
| 11/19/2025 | $11.13 | $10.95 (-1.62%) | $11.19 | $10.88 | 3.17 M | $1.55 B |
| 11/18/2025 | $10.96 | $11.10 (1.28%) | $11.19 | $10.96 | 4.35 M | $1.57 B |
| 11/17/2025 | $11.20 | $11.05 (-1.34%) | $11.22 | $10.95 | 2.97 M | $1.57 B |
| 11/14/2025 | $11.41 | $11.23 (-1.58%) | $11.42 | $11.22 | 2.23 M | $1.59 B |
| 11/13/2025 | $11.54 | $11.50 (-0.35%) | $11.62 | $11.40 | 1.57 M | $1.63 B |
| 11/12/2025 | $11.77 | $11.60 (-1.44%) | $11.90 | $11.59 | 1.35 M | $1.64 B |
| 11/11/2025 | $11.74 | $11.85 (0.94%) | $11.86 | $11.58 | 2.48 M | $1.68 B |
| 11/10/2025 | $11.71 | $11.72 (0.09%) | $11.83 | $11.52 | 1.56 M | $1.66 B |
| 11/07/2025 | $11.64 | $11.58 (-0.52%) | $11.71 | $11.49 | 2.78 M | $1.64 B |
| 11/06/2025 | $11.88 | $11.66 (-1.85%) | $11.88 | $11.62 | 1.51 M | $1.65 B |
| 11/05/2025 | $11.75 | $11.88 (1.11%) | $11.97 | $11.68 | 2.59 M | $1.68 B |
| 11/04/2025 | $11.85 | $11.70 (-1.27%) | $11.94 | $11.68 | 2.46 M | $1.66 B |
| 11/03/2025 | $11.97 | $12.00 (0.25%) | $12.19 | $11.65 | 3.31 M | $1.70 B |
| 10/31/2025 | $12.31 | $11.96 (-2.84%) | $12.31 | $11.74 | 5.30 M | $1.70 B |
| 10/30/2025 | $11.72 | $11.58 (-1.19%) | $11.87 | $11.54 | 3.76 M | $1.64 B |
| 10/29/2025 | $12.05 | $11.80 (-2.07%) | $12.18 | $11.70 | 4.64 M | $1.67 B |
| 10/28/2025 | $12.26 | $12.13 (-1.06%) | $12.35 | $12.02 | 2.50 M | $1.72 B |
| 10/27/2025 | $12.32 | $12.23 (-0.73%) | $12.41 | $11.95 | 7.42 M | $1.73 B |
| 10/24/2025 | $12.49 | $12.18 (-2.48%) | $12.50 | $12.13 | 2.76 M | $1.74 B |
| 10/23/2025 | $12.56 | $12.32 (-1.91%) | $12.58 | $12.29 | 2.56 M | $1.76 B |
| 10/22/2025 | $12.80 | $12.57 (-1.8%) | $12.92 | $12.43 | 3.56 M | $1.80 B |
| 10/21/2025 | $13.01 | $12.80 (-1.61%) | $13.06 | $12.76 | 2.57 M | $1.83 B |
| 10/20/2025 | $13.02 | $13.04 (0.15%) | $13.12 | $12.90 | 2.62 M | $1.86 B |
| 10/17/2025 | $12.83 | $12.90 (0.55%) | $12.95 | $12.77 | 1.80 M | $1.84 B |
| 10/16/2025 | $13.20 | $12.90 (-2.27%) | $13.20 | $12.83 | 2.42 M | $1.84 B |
| 10/15/2025 | $13.51 | $13.19 (-2.37%) | $13.53 | $13.08 | 1.89 M | $1.88 B |
| 10/14/2025 | $13.06 | $13.35 (2.22%) | $13.54 | $13.06 | 3.40 M | $1.91 B |
| 10/13/2025 | $13.29 | $13.25 (-0.3%) | $13.31 | $13.13 | 2.19 M | $1.89 B |
| 10/10/2025 | $13.41 | $13.04 (-2.76%) | $13.58 | $13.01 | 2.66 M | $1.86 B |
| 10/09/2025 | $13.65 | $13.32 (-2.42%) | $13.68 | $13.20 | 2.01 M | $1.90 B |
| 10/08/2025 | $13.63 | $13.65 (0.15%) | $13.83 | $13.52 | 2.65 M | $1.95 B |
| 10/07/2025 | $13.91 | $13.55 (-2.59%) | $14.09 | $13.53 | 3.18 M | $1.94 B |
| 10/06/2025 | $13.75 | $13.86 (0.8%) | $13.93 | $13.66 | 2.62 M | $1.98 B |
| 10/03/2025 | $13.55 | $13.60 (0.37%) | $13.65 | $13.33 | 3.09 M | $1.94 B |
| 10/02/2025 | $13.61 | $13.34 (-1.98%) | $13.66 | $13.32 | 3.61 M | $1.91 B |
| 10/01/2025 | $13.76 | $13.57 (-1.38%) | $13.86 | $13.56 | 2.19 M | $1.94 B |
| 09/30/2025 | $14.06 | $13.90 (-1.14%) | $14.09 | $13.77 | 3.45 M | $1.99 B |
| 09/29/2025 | $13.98 | $13.88 (-0.72%) | $14.11 | $13.73 | 2.23 M | $1.98 B |
| 09/26/2025 | $14.19 | $13.90 (-2.04%) | $14.25 | $13.87 | 1.79 M | $1.99 B |
| 09/25/2025 | $14.13 | $14.14 (0.07%) | $14.30 | $14.07 | 1.64 M | $2.02 B |
| 09/24/2025 | $14.77 | $14.35 (-2.84%) | $14.84 | $14.35 | 1.84 M | $2.05 B |
| 09/23/2025 | $14.60 | $14.67 (0.48%) | $14.96 | $14.56 | 2.75 M | $2.10 B |
| 09/22/2025 | $14.59 | $14.67 (0.55%) | $14.71 | $14.57 | 3.31 M | $2.10 B |
| 09/19/2025 | $14.67 | $14.67 (0%) | $14.76 | $14.50 | 3.73 M | $2.10 B |
| 09/18/2025 | $13.94 | $14.47 (3.8%) | $14.47 | $13.86 | 4.11 M | $2.07 B |
| 09/17/2025 | $13.86 | $13.83 (-0.22%) | $14.04 | $13.70 | 1.22 M | $1.98 B |
| 09/16/2025 | $13.87 | $13.86 (-0.07%) | $13.91 | $13.72 | 1.59 M | $1.98 B |
| 09/15/2025 | $14.34 | $13.90 (-3.07%) | $14.40 | $13.88 | 2.93 M | $1.99 B |
| 09/12/2025 | $14.10 | $14.33 (1.63%) | $14.37 | $13.99 | 2.01 M | $2.05 B |
| 09/11/2025 | $13.82 | $14.11 (2.1%) | $14.14 | $13.74 | 2.62 M | $2.02 B |
| 09/10/2025 | $13.70 | $13.71 (0.07%) | $13.84 | $13.60 | 3.00 M | $1.96 B |
| 09/09/2025 | $13.56 | $13.65 (0.66%) | $13.76 | $13.56 | 1.75 M | $1.95 B |
| 09/08/2025 | $13.46 | $13.60 (1.04%) | $13.73 | $13.40 | 2.28 M | $1.94 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.
