5 DAY PERFORMANCE
-9.39%
1 MONTH PERFORMANCE
-13.05%
3 MONTH PERFORMANCE
+22.98%
6 MONTH PERFORMANCE
+31.46%
YEAR-TO-DATE PERFORMANCE
+36.10%
1 YEAR PERFORMANCE
+59.37%
WisdomTree Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $18.54 | $19.06 (2.8%) | $19.15 | $18.51 | 4.90 M | $2.63 B |
| 05/05/2026 | $17.59 | $18.24 (3.7%) | $18.30 | $17.57 | 3.73 M | $2.52 B |
| 05/04/2026 | $16.62 | $17.28 (3.97%) | $17.57 | $16.61 | 3.93 M | $2.38 B |
| 05/01/2026 | $16.72 | $16.62 (-0.6%) | $17.05 | $16.00 | 3.88 M | $2.29 B |
| 04/30/2026 | $16.20 | $17.00 (4.94%) | $17.17 | $16.20 | 3.12 M | $2.35 B |
| 04/29/2026 | $16.83 | $16.19 (-3.8%) | $16.90 | $16.16 | 2.19 M | $2.23 B |
| 04/28/2026 | $16.71 | $16.72 (0.06%) | $16.82 | $16.27 | 1.76 M | $2.31 B |
| 04/27/2026 | $16.30 | $16.65 (2.15%) | $16.80 | $16.11 | 2.56 M | $2.30 B |
| 04/24/2026 | $17.00 | $16.37 (-3.71%) | $17.12 | $16.24 | 3.40 M | $2.26 B |
| 04/23/2026 | $17.15 | $16.91 (-1.4%) | $17.30 | $16.75 | 2.38 M | $2.33 B |
| 04/22/2026 | $17.88 | $17.19 (-3.86%) | $17.92 | $17.09 | 3.09 M | $2.37 B |
| 04/21/2026 | $18.78 | $17.48 (-6.92%) | $18.78 | $17.44 | 4.43 M | $2.41 B |
| 04/20/2026 | $17.35 | $18.30 (5.48%) | $18.48 | $17.30 | 6.47 M | $2.53 B |
| 04/17/2026 | $16.70 | $17.46 (4.55%) | $17.51 | $16.60 | 5.11 M | $2.41 B |
| 04/16/2026 | $16.85 | $16.46 (-2.31%) | $17.03 | $16.39 | 3.01 M | $2.27 B |
| 04/15/2026 | $17.27 | $17.09 (-1.04%) | $17.47 | $17.01 | 2.47 M | $2.36 B |
| 04/14/2026 | $16.52 | $17.27 (4.54%) | $17.86 | $16.40 | 6.48 M | $2.38 B |
| 04/13/2026 | $15.70 | $16.38 (4.33%) | $16.38 | $15.66 | 1.72 M | $2.26 B |
| 04/10/2026 | $15.90 | $15.84 (-0.38%) | $15.94 | $15.70 | 2.00 M | $2.19 B |
| 04/09/2026 | $15.43 | $15.85 (2.72%) | $16.09 | $15.29 | 3.13 M | $2.19 B |
| 04/08/2026 | $15.90 | $15.56 (-2.14%) | $16.35 | $15.52 | 4.10 M | $2.15 B |
| 04/07/2026 | $14.81 | $15.10 (1.96%) | $15.18 | $14.73 | 2.87 M | $2.08 B |
| 04/06/2026 | $14.30 | $14.94 (4.48%) | $14.99 | $14.28 | 2.27 M | $2.06 B |
| 04/02/2026 | $14.13 | $14.45 (2.26%) | $14.55 | $13.87 | 3.93 M | $1.99 B |
| 04/01/2026 | $14.55 | $14.47 (-0.55%) | $14.99 | $14.45 | 5.09 M | $2.00 B |
| 03/31/2026 | $14.17 | $14.56 (2.75%) | $14.85 | $14.07 | 4.45 M | $2.01 B |
| 03/30/2026 | $14.01 | $13.92 (-0.64%) | $14.25 | $13.82 | 3.69 M | $1.92 B |
| 03/27/2026 | $14.37 | $13.90 (-3.27%) | $14.42 | $13.73 | 2.64 M | $1.92 B |
| 03/26/2026 | $14.72 | $14.55 (-1.15%) | $14.80 | $14.44 | 2.02 M | $2.01 B |
| 03/25/2026 | $14.19 | $15.00 (5.71%) | $15.16 | $14.19 | 4.56 M | $2.07 B |
| 03/24/2026 | $13.90 | $13.91 (0.07%) | $14.49 | $13.72 | 13.86 M | $1.92 B |
| 03/23/2026 | $13.52 | $13.49 (-0.22%) | $13.73 | $13.31 | 1.59 M | $1.86 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.
