WETF

WisdomTree Investments, Inc. Historical Stock Prices

$14.59
*  
0.54
3.57%
Get WETF Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading WETF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  15.24  15.44  14.56  14.59 2,781,319
12/19/2014 15.24 15.44 14.56 14.59 2,708,582
12/18/2014 15 15.39 14.645 15.13 2,275,267
12/17/2014 13.96 14.9 13.88 14.81 3,027,733
12/16/2014 14.1 14.21 13.8 13.88 2,423,967
12/15/2014 14.32 14.78 14.085 14.2 2,689,521
12/12/2014 14.81 14.94 14.45 14.56 3,071,295
12/11/2014 15.43 15.6344 14.935 15.05 1,676,252
12/10/2014 15.7 15.94 15.23 15.29 1,971,959
12/09/2014 15.69 16.185 15.265 15.81 3,345,555
12/08/2014 16.5 16.71 16.24 16.35 2,899,170
12/05/2014 16.03 16.59 16 16.39 2,986,444
12/04/2014 15.75 16 15.5501 15.71 2,738,630
12/03/2014 15.51 16.23 15.38 15.76 2,719,970
12/02/2014 15.19 15.74 15.19 15.48 2,387,338
12/01/2014 15.1 15.41 14.925 15.14 2,173,121
11/28/2014 15.62 15.66 15.13 15.19 607,342
11/26/2014 15.24 15.62 15.15 15.61 918,056
11/25/2014 15.48 15.55 15.1 15.24 1,463,043
11/24/2014 15.66 15.75 15.345 15.43 1,642,091
11/21/2014 15.55 15.95 15.49 15.55 1,508,147
11/20/2014 15.3 15.371 15.02 15.31 1,812,158
11/19/2014 15.36 15.51 14.8462 15.44 2,603,566
11/18/2014 15.42 16.06 15.31 15.41 2,678,455
11/17/2014 15.69 15.75 15.185 15.41 3,168,794
11/14/2014 16.46 16.54 15.8 15.85 2,768,725
11/13/2014 16.13 16.66 15.95 16.5 2,792,794
11/12/2014 15.84 16.14 15.73 16.03 2,988,587
11/11/2014 15.7 15.99 15.5 15.96 2,159,912
11/10/2014 15.63 16.02 15.44 15.64 3,497,261
11/07/2014 15.59 15.8 15.31 15.6 4,805,225
11/06/2014 15.47 15.75 15.25 15.71 5,380,817
11/05/2014 15.32 15.69 15.13 15.4 3,633,190
11/04/2014 15 15.18 14.78 15.1 4,698,863
11/03/2014 14.87 15.31 14.6 15.1 6,350,662
10/31/2014 13.17 14.99 13.03 14.75 19,996,740
10/30/2014 11.56 11.8 11.36 11.71 2,224,561
10/29/2014 11.5 11.715 11.22 11.67 2,686,705
10/28/2014 11.22 11.53 11.15 11.51 2,376,810
10/27/2014 11.23 11.27 10.93 11.1 1,484,431
10/24/2014 11.37 11.72 11.12 11.35 1,552,671
10/23/2014 11.24 11.56 11.14 11.39 1,863,939
10/22/2014 11.3 11.48 10.96 11.08 1,902,565
10/21/2014 10.98 11.5 10.815 11.33 2,898,553
10/20/2014 10.25 10.88 10.2198 10.85 2,688,168
10/17/2014 10.72 10.81 10.28 10.31 2,231,982
10/16/2014 10.17 10.71 10.01 10.5 1,778,842
10/15/2014 9.87 10.545 9.57 10.45 3,357,875
10/14/2014 10.02 10.53 9.83 10.09 2,583,082
10/13/2014 10.33 10.45 9.92 9.92 3,108,020
10/10/2014 10.8 11.165 10.3 10.35 2,355,289
10/09/2014 11.47 11.55 10.89 10.89 2,019,753
10/08/2014 10.88 11.56 10.63 11.55 4,879,490
10/07/2014 11 11.02 10.72 10.89 2,496,067
10/06/2014 11.07 11.1999 10.72 11.1 1,812,830
10/03/2014 11.28 11.42 10.94 11.01 2,851,242
10/02/2014 11.16 11.32 10.72 11.16 2,044,658
10/01/2014 11.38 11.43 11.13 11.2 1,870,854
09/30/2014 11.56 11.67 11.34 11.38 1,935,682
09/29/2014 11.45 11.66 11.21 11.6 1,911,376
09/26/2014 11.28 11.79 11.25 11.69 1,501,333
09/25/2014 11.41 11.6 11.19 11.28 1,437,920
09/24/2014 11.34 11.51 11.24 11.45 1,090,396
09/23/2014 11.48 11.5 11.19 11.3 2,166,155
09/22/2014 11.82 11.89 11.33 11.5 2,370,790
09/19/2014 12.33 12.39 11.84 11.91 1,785,813
09/18/2014 12.02 12.3 11.8 12.29 1,655,897
09/17/2014 11.93 12.21 11.8 11.91 1,323,358
09/16/2014 12.03 12.15 11.55 11.89 2,428,806
09/15/2014 12.5 12.5 12.01 12.02 2,196,230
09/12/2014 12.32 12.535 12.232 12.51 2,505,713
09/11/2014 12.32 12.64 12.2 12.33 2,770,446
09/10/2014 11.89 12.54 11.88 12.42 3,344,501
09/09/2014 12.03 12.16 11.77 11.9 2,460,527
09/08/2014 11.93 12.26 11.78 12.07 2,796,472
09/05/2014 11.97 12.03 11.69 12 1,536,700
09/04/2014 11.65 12.24 11.65 12.04 3,569,397
09/03/2014 11.89 12.195 11.62 11.65 2,389,684
09/02/2014 11.85 12.15 11.8 11.85 2,415,499
08/29/2014 11.36 11.89 11.35 11.83 2,644,389
08/28/2014 11.26 11.525 11.12 11.35 1,233,386
08/27/2014 11.69 11.71 11.36 11.41 1,594,709
08/26/2014 11.15 11.69 11.12 11.63 3,151,387
08/25/2014 11.06 11.54 11.02 11.13 2,127,935
08/22/2014 10.98 11.17 10.88 10.96 1,406,243
08/21/2014 10.74 11.11 10.64 11 2,285,170
08/20/2014 10.64 10.95 10.51 10.75 2,607,394
08/19/2014 10.65 10.93 10.645 10.66 2,734,792
08/18/2014 10.57 10.81 10.51 10.64 1,927,828
08/15/2014 10.4 10.41 9.995 10.29 1,528,948
08/14/2014 10.51 10.58 10.26 10.3 916,409
08/13/2014 10.53 10.58 10.4 10.51 1,246,254
08/12/2014 10.48 10.605 10.38 10.48 1,811,087
08/11/2014 10.33 10.58 10.3 10.56 1,773,944
08/08/2014 10.29 10.41 10.08 10.29 1,408,457
08/07/2014 10.31 10.68 10.185 10.29 2,176,971
08/06/2014 10.07 10.29 9.63 10.18 2,267,382
08/05/2014 10.29 10.4 9.9 9.94 3,135,915
08/04/2014 10.86 11.12 10.3 10.35 3,985,076
08/01/2014 10.86 11.15 10.445 10.97 3,137,300
07/31/2014 10.8 10.9 10.26 10.26 2,909,369
07/30/2014 10.98 11.22 10.84 10.94 2,553,543
07/29/2014 10.86 11.08 10.77 10.88 2,145,881
07/28/2014 10.72 10.9 10.57 10.86 1,873,375
07/25/2014 10.78 11 10.66 10.71 2,144,500
07/24/2014 10.99 11.02 10.77 10.88 1,648,665
07/23/2014 11.03 11.265 10.98 11 1,934,794
07/22/2014 10.78 11.25 10.74 11.04 2,621,235
07/21/2014 11.09 11.09 10.32 10.705 4,665,361
07/18/2014 10.82 11.21 10.78 11.17 2,325,228
07/17/2014 11.3 11.415 10.8 10.83 3,115,275
07/16/2014 11.6 11.61 11.31 11.35 1,991,731
07/15/2014 11.68 11.805 11.465 11.55 2,151,551
07/14/2014 11.8 11.86 11.23 11.66 4,066,187
07/11/2014 12.23 12.325 11.28 11.65 5,833,958
07/10/2014 12.2 12.332 11.93 12.22 2,745,899
07/09/2014 12.36 12.73 12.35 12.52 2,571,480
07/08/2014 12.61 12.62 12.06 12.34 2,383,700
07/07/2014 12.83 12.9 12.5 12.66 2,011,003
07/03/2014 12.87 12.95 12.72 12.83 1,364,866
07/02/2014 12.74 12.92 12.7 12.75 2,280,678
07/01/2014 12.4 12.84 12.36 12.69 3,054,020
06/30/2014 12 12.46 11.9 12.36 3,444,047
06/27/2014 11.58 12.11 11.58 11.99 2,953,636
06/26/2014 11.81 11.88 11.515 11.69 2,326,417
06/25/2014 11.67 11.82 11.27 11.76 4,607,491
06/24/2014 12.15 12.27 11.79 11.8 3,658,482
06/23/2014 12.16 12.3156 12.09 12.25 2,212,151
06/20/2014 11.76 12.27 11.76 12.18 4,105,679
06/19/2014 11.85 11.91 11.56 11.76 2,331,259
06/18/2014 11.44 11.83 11.36 11.77 3,108,153
06/17/2014 11.31 11.635 11.21 11.47 2,980,123
06/16/2014 11.37 11.585 11 11.37 2,466,038
06/13/2014 11.21 11.53 11.2 11.34 3,248,924
06/12/2014 11.27 11.35 10.9 11.24 3,066,685
06/11/2014 11.45 11.54 11.13 11.32 3,679,933
06/10/2014 12.23 12.2696 11.3 11.58 5,920,337
06/09/2014 12.71 12.73 12.21 12.25 4,615,718
06/06/2014 12 12.33 11.93 12.33 3,659,492
06/05/2014 11.57 12.15 11.39 11.9 4,554,293
06/04/2014 11.38 11.93 11.24 11.46 6,774,191
06/03/2014 11.01 11.45 10.87 11.43 5,362,987
06/02/2014 10.48 11.08 10.38 10.9 4,442,387
05/30/2014 10.34 10.56 10.25 10.39 2,332,918
05/29/2014 10.78 10.78 10.23 10.31 1,963,214
05/28/2014 10.78 10.83 10.29 10.39 4,165,596
05/27/2014 10.86 11.16 10.67 10.74 5,127,805
05/23/2014 10.35 10.74 10.24 10.72 2,959,756
05/22/2014 10.13 10.6 10.11 10.32 4,119,351
05/21/2014 9.9 10.18 9.9 10.07 2,979,748
05/20/2014 10.05 10.27 9.68 9.8 2,393,109
05/19/2014 9.75 10.16 9.7 10.02 5,900,217
05/16/2014 9.44 9.6 9.11 9.56 14,288,440
05/15/2014 10.3 10.34 9.41 9.45 7,509,310
05/14/2014 10.42 10.5 10.3 10.38 1,598,956
05/13/2014 10.77 10.83 10.32 10.41 3,306,700
05/12/2014 10.55 10.83 10.48 10.73 2,151,503
05/09/2014 10.66 10.72 10.32 10.47 2,119,803
05/08/2014 10.71 10.99 10.6 10.66 1,935,912
05/07/2014 10.3 10.7598 10.21 10.69 2,972,664
05/06/2014 10.72 10.75 10.2 10.5 3,027,196
05/05/2014 10.95 11.05 10.6 10.81 2,851,093
05/02/2014 11.99 12 10.96 11.21 2,512,211
05/01/2014 11.3 11.5325 11.09 11.4 2,529,715
04/30/2014 11.22 11.42 11.1 11.29 1,713,829
04/29/2014 11 11.4 10.98 11.24 2,165,740
04/28/2014 10.97 11.02 10.52 10.98 1,941,151
04/25/2014 11.22 11.41 10.82 10.97 1,767,172
04/24/2014 11.73 11.89 11.2 11.3 1,474,627
04/23/2014 11.47 11.695 11.19 11.63 2,264,359
04/22/2014 11.45 11.79 11.34 11.5 2,681,185
04/21/2014 11.93 12.1 11.24 11.54 2,868,503
04/17/2014 11.85 12.18 11.69 11.99 2,758,066
04/16/2014 11.5 11.83 11.45 11.75 2,497,936
04/15/2014 11.18 11.36 10.665 11.3 3,316,812
04/14/2014 11.5 11.84 10.97 11.15 2,516,389
04/11/2014 11.55 11.76 11.25 11.35 2,241,030
04/10/2014 12.32 12.32 11.525 11.74 4,753,113
04/09/2014 11.81 12.36 11.8 12.35 2,457,595
04/08/2014 11.96 12.14 11.75 11.76 3,575,204
04/07/2014 12.36 12.36 11.91 12 2,900,062
04/04/2014 12.89 13.1925 12.02 12.41 2,777,102
04/03/2014 13.42 13.661 12.715 12.84 2,275,617
04/02/2014 13.25 13.52 13.12 13.36 1,786,816
04/01/2014 13.09 13.53 13 13.21 2,140,128
03/31/2014 13.04 13.29 12.99 13.12 1,828,487
03/28/2014 12.67 13.07 12.5 12.94 2,442,777
03/27/2014 12.87 13.04 12.34 12.58 2,514,690
03/26/2014 13 13.3 12.79 12.79 3,483,684
03/25/2014 12.9 12.96 12.45 12.86 4,142,932
03/24/2014 12.99 13.01 12.41 12.9 3,451,716
03/21/2014 13.48 13.57 12.89 13.01 3,646,988
03/20/2014 13.09 13.64 13.08 13.38 3,348,690
03/19/2014 13.5 13.73 13.18 13.35 9,402,868
03/18/2014 14.16 14.38 14.11 14.2 3,610,739
03/17/2014 14.18 14.537 14 14.21 1,882,268
03/14/2014 14.34 14.44 13.93 14.05 4,162,535
03/13/2014 15.1 15.53 14.3 14.51 3,728,076
03/12/2014 14.77 14.91 14.34 14.69 3,072,283
03/11/2014 15.38 15.65 14.76 14.93 2,863,714
03/10/2014 15.64 15.82 15.24 15.41 2,213,232
03/07/2014 16.1 16.21 15.53 15.66 2,065,848
03/06/2014 15.9 16.08 15.85 15.94 1,679,015
03/05/2014 15.84 16.06 15.52 15.86 2,915,462
03/04/2014 15.28 15.85 15.1 15.8 3,808,571
03/03/2014 15.34 15.34 14.72 15.04 5,130,847
02/28/2014 15.28 15.8515 15.17 15.58 4,735,726
02/27/2014 14.56 15.42 14.46 15.23 4,300,195
02/26/2014 14.61 14.79 14.424 14.66 1,667,617
02/25/2014 14.89 14.95 14.52 14.57 1,641,998
02/24/2014 14.8 15.11 14.56 14.97 2,218,541
02/21/2014 14.96 15.06 14.29 14.65 3,700,961
02/20/2014 15.1 15.28 14.8 14.84 1,838,209
02/19/2014 15.43 15.96 14.68 14.93 3,324,560
02/18/2014 14.97 15.6 14.9 15.46 2,182,571
02/14/2014 15.22 15.46 14.61 14.98 1,677,153
02/13/2014 15.03 15.56 14.62 15.27 2,166,157
02/12/2014 15.5 15.86 15.16 15.22 2,309,125
02/11/2014 15.22 15.425 14.78 15.4 2,323,177
02/10/2014 14.88 15.13 14.56 15.01 2,941,859
02/07/2014 14.65 14.98 14.56 14.96 3,435,666
02/06/2014 14.25 14.69 14.15 14.54 2,618,159
02/05/2014 14.48 14.65 14.02 14.25 4,393,193
02/04/2014 13.98 14.91 13.78 14.6 5,916,170
02/03/2014 14.02 14.39 13.18 13.6 5,912,091
01/31/2014 14.13 14.65 13.365 14.11 7,816,172
01/30/2014 14.81 15.02 14.39 14.42 4,032,904
01/29/2014 15.09 15.12 14.42 14.54 2,849,101
01/28/2014 15.1 15.71 14.98 15.34 4,004,080
01/27/2014 16.44 16.4639 14.94 14.97 6,828,638
01/24/2014 17.26 17.35 16.175 16.44 7,226,036
01/23/2014 18.27 18.27 17.61 17.78 1,671,001
01/22/2014 17.8 18.5 17.77 18.29 2,426,369
01/21/2014 17.33 17.78 17.08 17.73 1,486,417
01/17/2014 17.67 17.7499 16.77 17.23 2,637,803
01/16/2014 17.88 17.97 17.16 17.59 1,450,667
01/15/2014 16.81 17.62 16.57 17.6 1,978,431
01/14/2014 17.13 17.44 16.71 16.74 1,482,737
01/13/2014 16.89 17.535 16.76 17.08 2,337,433
01/10/2014 16.92 17 15.81 16.91 4,518,365
01/09/2014 17.49 17.61 17.21 17.46 875,027
01/08/2014 18.12 18.17 17.275 17.35 1,861,696
01/07/2014 17.67 18.22 17.51 18.11 1,655,555
01/06/2014 17.86 17.96 17.27 17.38 1,297,064
01/03/2014 17 17.68 17 17.66 1,140,041
01/02/2014 17.67 17.71 16.9 17 1,813,492
12/31/2013 17.55 17.78 17.37 17.71 1,039,285
12/30/2013 17.6 17.85 17.46 17.61 1,140,890
12/27/2013 18 18.0799 17.61 17.65 1,103,705
12/26/2013 17.75 17.99 17.62 17.97 1,107,684
12/24/2013 17.54 17.74 17.44 17.62 1,041,984
12/23/2013 17.48 17.66 17.05 17.39 2,263,435
12/20/2013 16.65 17.72 16.61 17.245 4,168,876
12/19/2013 17.37 17.4 16.65 16.66 3,351,842
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?