Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisdomtree Investments Inc (NQ: WETF )

5.250 UNCHANGED
Last Price Updated: 4:00 PM EDT, Nov 4, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 12.89 12.92 12.49 12.54 735,941 -0.35(-2.69%)
Nov 26, 2014 12.58 12.88 12.88 12.88 1,112,499 +0.31(+2.43%)
Nov 25, 2014 12.78 12.83 12.46 12.58 1,772,828 -0.16(-1.23%)
Nov 24, 2014 12.92 13.00 12.66 12.73 1,989,788 -0.10(-0.77%)
Nov 21, 2014 12.83 13.16 12.78 12.83 1,827,483 +0.20(+1.57%)
Nov 20, 2014 12.63 12.69 12.40 12.63 2,195,865 -0.11(-0.84%)
Nov 19, 2014 12.68 12.80 12.25 12.74 3,154,846 +0.02(+0.20%)
Nov 18, 2014 12.73 13.25 12.63 12.72 3,245,592 +0.00(+0.00%)
Nov 17, 2014 12.95 13.00 12.53 12.72 3,839,756 -0.36(-2.78%)
Nov 14, 2014 13.58 13.65 13.04 13.08 3,354,976 -0.54(-3.94%)
Nov 13, 2014 13.31 13.75 13.16 13.62 3,384,142 +0.39(+2.93%)
Nov 12, 2014 13.07 13.32 12.98 13.23 3,621,392 +0.06(+0.44%)
Nov 11, 2014 12.96 13.20 12.79 13.17 2,617,562 +0.26(+2.05%)
Nov 10, 2014 12.90 13.22 12.74 12.91 4,237,773 +0.03(+0.26%)
Nov 07, 2014 12.87 13.04 12.63 12.87 5,822,686 -0.09(-0.70%)
Nov 06, 2014 12.77 13.00 12.59 12.96 6,557,113 +0.26(+2.01%)
Nov 05, 2014 12.64 12.95 12.49 12.71 4,402,484 +0.25(+1.99%)
Nov 04, 2014 12.38 12.53 12.20 12.46 5,701,074 +0.00(+0.00%)
Nov 03, 2014 12.27 12.63 12.05 12.46 7,757,405 +0.29(+2.37%)
Oct 31, 2014 10.87 12.37 10.75 12.17 24,279,046 +2.51(+25.96%)
Oct 30, 2014 9.540 9.738 9.375 9.664 2,695,591 +0.03(+0.34%)
Oct 29, 2014 9.490 9.668 9.259 9.631 3,255,589 +0.13(+1.39%)
Oct 28, 2014 9.259 9.515 9.202 9.499 2,880,077 +0.34(+3.69%)
Oct 27, 2014 9.268 9.367 9.367 9.160 1,798,745 -0.21(-2.20%)
Oct 24, 2014 9.383 9.672 9.177 9.367 1,881,434 -0.03(-0.35%)
Oct 23, 2014 9.276 9.540 9.193 9.400 2,258,610 +0.26(+2.80%)
Oct 22, 2014 9.325 9.474 9.045 9.144 2,305,415 -0.21(-2.21%)
Oct 21, 2014 9.061 9.490 8.925 9.350 3,512,294 +0.40(+4.42%)
Oct 20, 2014 8.459 8.979 8.434 8.954 3,257,362 +0.45(+5.24%)
Oct 17, 2014 8.847 8.921 8.484 8.508 2,706,037 -0.16(-1.81%)
Oct 16, 2014 8.393 8.839 8.261 8.665 2,155,840 +0.04(+0.48%)
Oct 15, 2014 8.145 8.702 7.898 8.624 4,068,873 +0.30(+3.57%)
Oct 14, 2014 8.269 8.690 8.112 8.327 3,130,025 +0.14(+1.71%)
Oct 13, 2014 8.525 8.624 8.187 8.187 3,766,114 -0.35(-4.15%)
Oct 10, 2014 8.913 9.214 8.500 8.541 2,854,066 -0.45(-4.96%)
Oct 09, 2014 9.466 9.532 8.987 8.987 2,447,416 -0.54(-5.71%)
Oct 08, 2014 8.979 9.540 8.773 9.532 5,912,819 +0.54(+6.06%)
Oct 07, 2014 9.078 9.094 8.847 8.987 3,024,586 -0.17(-1.89%)
Oct 06, 2014 9.136 9.243 8.847 9.160 2,196,679 +0.07(+0.82%)
Oct 03, 2014 9.309 9.424 9.028 9.086 3,456,420 -0.12(-1.34%)
Oct 02, 2014 9.210 9.342 8.847 9.210 2,477,595 -0.03(-0.36%)
Oct 01, 2014 9.391 9.433 9.185 9.243 2,266,989 -0.15(-1.58%)
Sep 30, 2014 9.540 9.631 9.358 9.391 2,345,544 -0.18(-1.90%)
Sep 29, 2014 9.449 9.623 9.251 9.573 2,316,092 -0.07(-0.77%)
Sep 26, 2014 9.309 9.730 9.284 9.647 1,819,226 +0.34(+3.63%)
Sep 25, 2014 9.416 9.573 9.235 9.309 1,742,386 -0.14(-1.48%)
Sep 24, 2014 9.358 9.499 9.276 9.449 1,321,277 +0.12(+1.33%)
Sep 23, 2014 9.474 9.490 9.235 9.325 2,624,818 -0.17(-1.74%)
Sep 22, 2014 9.755 9.812 9.350 9.490 2,872,782 -0.34(-3.44%)
Sep 19, 2014 10.18 10.22 9.771 9.829 2,163,942 -0.31(-3.09%)
Sep 18, 2014 9.920 10.15 9.738 10.14 2,006,517 +0.31(+3.19%)
Sep 17, 2014 9.845 10.08 9.738 9.829 1,603,566 +0.02(+0.17%)
Sep 16, 2014 9.928 10.03 9.532 9.812 2,943,083 -0.11(-1.08%)
Sep 15, 2014 10.32 10.32 9.911 9.920 2,661,261 -0.40(-3.92%)
Sep 12, 2014 10.17 10.34 10.09 10.32 3,036,274 +0.15(+1.46%)
Sep 11, 2014 10.17 10.43 10.07 10.18 3,357,062 -0.07(-0.72%)
Sep 10, 2014 9.812 10.35 9.804 10.25 4,052,667 +0.43(+4.37%)
Sep 09, 2014 9.928 10.04 9.713 9.821 2,981,520 -0.14(-1.41%)
Sep 08, 2014 9.845 10.12 9.722 9.961 3,427,998 +0.06(+0.58%)
Sep 05, 2014 9.878 9.905 9.647 9.903 1,862,081 -0.03(-0.33%)
Sep 04, 2014 9.614 10.10 9.614 9.936 4,326,031 +0.32(+3.35%)
Sep 03, 2014 9.812 10.06 9.590 9.614 2,895,677 -0.17(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.