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 (%)
Jun 30, 2014 9.903 10.28 9.821 10.20 4,171,435 +0.31(+3.09%)
Jun 27, 2014 9.556 9.994 9.556 9.895 3,582,275 +0.25(+2.57%)
Jun 26, 2014 9.746 9.804 9.503 9.647 2,819,014 -0.06(-0.60%)
Jun 25, 2014 9.631 9.755 9.301 9.705 5,583,084 -0.03(-0.34%)
Jun 24, 2014 10.03 10.13 9.730 9.738 4,424,969 -0.37(-3.67%)
Jun 23, 2014 10.04 10.16 9.977 10.11 2,680,311 +0.06(+0.57%)
Jun 20, 2014 9.705 10.13 9.705 10.05 4,975,018 +0.35(+3.57%)
Jun 19, 2014 9.779 9.829 9.540 9.705 2,824,881 -0.01(-0.08%)
Jun 18, 2014 9.441 9.763 9.375 9.713 3,748,243 +0.25(+2.62%)
Jun 17, 2014 9.334 9.602 9.251 9.466 3,611,136 +0.08(+0.88%)
Jun 16, 2014 9.383 9.561 9.078 9.383 2,988,198 +0.02(+0.26%)
Jun 13, 2014 9.251 9.515 9.243 9.358 3,936,853 +0.08(+0.89%)
Jun 12, 2014 9.301 9.367 8.995 9.276 3,712,390 -0.07(-0.71%)
Jun 11, 2014 9.449 9.523 9.185 9.342 4,452,946 -0.21(-2.25%)
Jun 10, 2014 10.09 10.13 9.375 9.556 7,170,468 -0.62(-6.08%)
Jun 06, 2014 9.903 10.18 9.845 10.18 4,434,416 +0.35(+3.61%)
Jun 05, 2014 9.548 10.03 9.400 9.821 5,507,720 +0.36(+3.84%)
Jun 04, 2014 9.391 9.845 9.276 9.457 8,208,562 +0.02(+0.26%)
Jun 03, 2014 9.086 9.449 8.971 9.433 6,498,549 +0.44(+4.86%)
Jun 02, 2014 8.649 9.144 8.566 8.995 5,383,021 +0.42(+4.91%)
May 30, 2014 8.533 8.715 8.459 8.574 2,826,891 +0.07(+0.78%)
May 29, 2014 8.896 8.896 8.442 8.508 2,378,700 -0.07(-0.77%)
May 28, 2014 8.896 8.938 8.492 8.574 5,047,622 -0.29(-3.26%)
May 27, 2014 8.962 9.210 8.806 8.863 6,213,448 +0.02(+0.19%)
May 23, 2014 8.541 8.847 8.847 8.847 3,586,510 +0.18(+2.10%)
May 22, 2014 8.360 8.748 8.343 8.665 3,566,120 +0.35(+4.27%)
May 21, 2014 8.170 8.401 8.170 8.310 3,608,761 +0.22(+2.76%)
May 20, 2014 8.294 8.475 7.989 8.088 2,884,381 -0.18(-2.20%)
May 19, 2014 8.046 8.385 8.005 8.269 7,148,744 +0.38(+4.81%)
May 16, 2014 7.790 7.922 7.518 7.889 17,317,034 +0.09(+1.16%)
May 15, 2014 8.500 8.533 7.766 7.799 9,099,336 -0.77(-8.96%)
May 14, 2014 8.599 8.665 8.500 8.566 1,934,293 -0.02(-0.29%)
May 13, 2014 8.888 8.938 8.517 8.591 3,839,099 -0.26(-2.98%)
May 12, 2014 8.706 8.938 8.649 8.855 2,603,324 +0.21(+2.48%)
May 09, 2014 8.797 8.847 8.517 8.640 2,570,469 -0.16(-1.78%)
May 08, 2014 8.839 9.070 8.748 8.797 2,344,279 -0.02(-0.28%)
May 07, 2014 8.500 8.880 8.426 8.822 3,592,364 +0.16(+1.81%)
May 06, 2014 8.847 8.872 8.418 8.665 3,666,964 -0.26(-2.87%)
May 05, 2014 9.037 9.119 8.748 8.921 3,450,952 -0.33(-3.57%)
May 02, 2014 9.895 9.903 9.045 9.251 3,044,148 -0.16(-1.67%)
May 01, 2014 9.325 9.517 9.152 9.408 3,055,564 +0.09(+0.97%)
Apr 30, 2014 9.259 9.424 9.160 9.317 2,076,700 +0.04(+0.44%)
Apr 29, 2014 9.078 9.408 9.061 9.276 2,624,315 +0.21(+2.37%)
Apr 28, 2014 9.053 9.094 8.682 9.061 2,352,171 +0.01(+0.09%)
Apr 25, 2014 9.259 9.416 8.929 9.053 2,141,354 -0.27(-2.92%)
Apr 24, 2014 9.680 9.812 9.243 9.325 1,786,024 -0.27(-2.84%)
Apr 23, 2014 9.466 9.651 9.235 9.598 2,740,861 +0.11(+1.13%)
Apr 22, 2014 9.449 9.730 9.358 9.490 3,248,901 -0.03(-0.35%)
Apr 21, 2014 9.845 9.986 9.276 9.523 3,471,828 -0.37(-3.75%)
Apr 17, 2014 9.779 9.895 9.895 9.895 3,342,102 +0.20(+2.04%)
Apr 16, 2014 9.490 9.763 9.449 9.697 3,023,886 +0.37(+3.98%)
Apr 15, 2014 9.226 9.375 8.801 9.325 4,018,994 +0.12(+1.35%)
Apr 14, 2014 9.490 9.771 9.053 9.202 3,038,493 -0.17(-1.76%)
Apr 11, 2014 9.532 9.705 9.284 9.367 2,715,547 -0.32(-3.32%)
Apr 10, 2014 10.17 10.17 9.511 9.689 5,752,518 -0.50(-4.94%)
Apr 09, 2014 9.746 10.20 9.738 10.19 2,975,773 +0.49(+5.02%)
Apr 08, 2014 9.870 10.02 9.697 9.705 4,321,211 -0.20(-2.00%)
Apr 07, 2014 10.20 10.20 9.829 9.903 3,508,195 -0.34(-3.30%)
Apr 04, 2014 10.64 10.89 9.920 10.24 3,365,127 -0.35(-3.35%)
Apr 03, 2014 11.07 11.27 10.49 10.60 2,750,710 -0.43(-3.89%)
Apr 02, 2014 10.93 11.16 10.83 11.03 2,165,092 +0.12(+1.14%)
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.