5 DAY PERFORMANCE
-25.47%
1 MONTH PERFORMANCE
-29.43%
3 MONTH PERFORMANCE
-9.39%
6 MONTH PERFORMANCE
+25.30%
YEAR-TO-DATE PERFORMANCE
+36.10%
1 YEAR PERFORMANCE
+13.09%
WisdomTree Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $23.40 | $23.50 (0.41%) | $23.54 | $23.01 | 792.53 K | $3.35 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 |
| 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 |
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.
