WETF

WisdomTree Investments, Inc. Historical Stock Prices

$21.825
*  
0.51
2.39%
Get WETF Alerts
*Delayed - data as of May 28, 2015  -  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 27-MAY-2014 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.19  21.86  21.109  21.825 2,345,871
05/27/2015 20.53 21.38 20.28 21.315 3,683,080
05/26/2015 20.43 20.73 20.23 20.5 2,120,129
05/22/2015 19.99 20.73 19.94 20.5 2,096,774
05/21/2015 20.53 20.68 20.04 20.065 2,738,254
05/20/2015 20.41 20.61 20.03 20.59 2,477,414
05/19/2015 19.71 20.56 19.7001 20.41 4,222,659
05/18/2015 18.44 19.5 18.4211 19.49 4,769,772
05/15/2015 18.96 19 18.34 18.51 2,327,994
05/14/2015 18.75 19.0799 18.7 18.96 1,971,244
05/13/2015 19.44 19.51 18.68 18.72 3,177,230
05/12/2015 19.29 19.74 19.18 19.38 2,488,756
05/11/2015 19.74 20.165 19.215 19.58 3,553,094
05/08/2015 19.51 20.04 19.29 19.85 2,417,117
05/07/2015 19.2 19.7 19.04 19.28 3,350,619
05/06/2015 19.14 19.22 18.95 19.19 2,353,202
05/05/2015 19.58 19.73 18.71 19.05 2,481,164
05/04/2015 20.4 20.48 19.22 19.62 2,460,034
05/01/2015 18.83 20 18.08 19.92 6,185,337
04/30/2015 18.69 19.36 18.69 19.04 3,449,524
04/29/2015 19.98 20 18.95 19.09 4,226,249
04/28/2015 20.09 20.47 19.75 20.22 2,391,527
04/27/2015 21.13 21.52 19.86 20 3,801,482
04/24/2015 21.56 21.63 20.85 21.085 2,084,079
04/23/2015 20.89 21.62 20.8 21.56 1,455,212
04/22/2015 21.5 21.53 20.835 21.04 2,719,770
04/21/2015 21.54 22.05 21.45 21.56 1,289,715
04/20/2015 21.13 21.47 20.88 21.44 1,579,889
04/17/2015 21.27 21.29 20.57 20.97 2,281,554
04/16/2015 21.63 21.8 21.29 21.47 1,284,545
04/15/2015 21.81 22.21 21.52 21.75 1,456,239
04/14/2015 22.16 22.43 20.89 21.61 3,939,040
04/13/2015 22.33 22.73 22.12 22.34 1,191,121
04/10/2015 21.91 22.575 21.7501 22.37 1,448,079
04/09/2015 21.5 21.9 21.06 21.79 1,842,339
04/08/2015 20.69 21.59 20.61 21.51 2,147,212
04/07/2015 20.7 20.98 20.49 20.59 1,771,007
04/06/2015 21.42 21.43 20.7 20.72 1,722,605
04/02/2015 21.16 21.98 21.09 21.73 1,569,522
04/01/2015 21.45 21.56 20.76 21.13 1,451,665
03/31/2015 21.63 21.738 21.215 21.46 1,035,727
03/30/2015 21.96 22.1 21.485 21.65 1,553,645
03/27/2015 20.76 21.42 20.45 21.39 1,670,460
03/26/2015 20.97 21.02 20.42 20.73 1,932,927
03/25/2015 22.29 22.6 21.15 21.22 1,498,592
03/24/2015 21.78 21.91 21.56 21.74 972,790
03/23/2015 22.16 22.24 21.69 21.9 1,353,206
03/20/2015 21.17 22.35 21.08 22.23 2,679,472
03/19/2015 20.88 21.14 20.74 21.01 2,049,195
03/18/2015 21.56 21.87 20.61 20.86 2,893,848
03/17/2015 21.74 21.9899 21.07 21.59 1,816,664
03/16/2015 21.36 22.04 20.86 21.83 2,091,106
03/13/2015 20.87 21.25 20.53 21.17 1,582,058
03/12/2015 21.06 21.309 20.465 20.85 1,741,265
03/11/2015 20.62 21.21 20.53 20.81 2,212,003
03/10/2015 20.38 20.84 20.129 20.61 1,770,461
03/09/2015 20.81 21 20.28 20.64 1,845,408
03/06/2015 20.22 21.035 20.135 20.55 2,554,381
03/05/2015 20.01 20.55 19.6 20.29 2,320,722
03/04/2015 19.24 19.54 19.01 19.49 1,577,887
03/03/2015 19.32 19.5 19.26 19.37 1,747,012
03/02/2015 18.73 19.44 18.63 19.44 2,106,461
02/27/2015 18.89 19.04 18.57 18.69 1,313,751
02/26/2015 18.86 19.28 18.73 18.945 954,923
02/25/2015 18.94 18.95 18.6 18.82 1,278,100
02/24/2015 18.83 19.12 18.78 18.94 1,134,068
02/23/2015 18.89 18.95 18.6 18.78 672,579
02/20/2015 18.84 19.04 18.53 18.95 1,284,835
02/19/2015 18.5 19.04 18.4 18.91 1,692,604
02/18/2015 18.51 18.67 18.25 18.5 1,215,251
02/17/2015 19.08 19.08 18.35 18.52 1,695,397
02/13/2015 18.45 19.15 18.23 19.08 1,943,608
02/12/2015 19.18 19.52 18.03 18.41 3,956,487
02/11/2015 18.95 19.17 18.771 19.01 983,434
02/10/2015 18.88 19.25 18.66 18.97 1,394,311
02/09/2015 18.28 18.87 18.21 18.63 1,319,144
02/06/2015 17.66 19.38 17.65 18.37 4,075,765
02/05/2015 18.5 18.99 18.45 18.82 2,038,032
02/04/2015 18.08 18.48 18 18.25 1,796,622
02/03/2015 17.9 18.39 17.357 18.11 2,076,126
02/02/2015 17.54 17.71 17.09 17.69 1,180,296
01/30/2015 17.51 17.74 17.3675 17.42 1,452,135
01/29/2015 17.55 17.79 17.38 17.72 1,521,956
01/28/2015 18.3 18.5 17.55 17.58 1,070,855
01/27/2015 17.97 18.27 17.69 18.12 1,828,587
01/26/2015 17.69 18.61 17.59 18.4 2,432,178
01/23/2015 17.59 17.98 17.44 17.61 2,043,111
01/22/2015 16.37 17.74 16.25 17.6 4,091,203
01/21/2015 16.1 16.36 16.02 16.19 2,190,055
01/20/2015 16 16.33 15.78 16.22 1,903,628
01/16/2015 15.44 16.05 15.13 16.02 2,712,561
01/15/2015 15.18 15.69 14.93 15.5 3,205,572
01/14/2015 15.25 15.32 14.57 15.175 3,394,571
01/13/2015 15.02 15.38 14.625 14.91 1,321,848
01/12/2015 14.97 14.9799 14.69 14.75 950,872
01/09/2015 15.25 15.29 14.93 15.01 1,080,817
01/08/2015 15.29 15.47 15.13 15.27 1,513,922
01/07/2015 14.84 15.22 14.77 15.1 1,783,866
01/06/2015 14.86 14.98 14.09 14.63 3,155,722
01/05/2015 15.25 15.3 14.56 14.76 1,597,649
01/02/2015 15.84 16.01 15.18 15.42 1,209,752
12/31/2014 15.92 16.07 15.56 15.675 881,208
12/30/2014 15.95 16.07 15.8 15.84 1,105,693
12/29/2014 15.96 16.11 15.875 16.04 889,249
12/26/2014 15.95 16.08 15.9 16.02 781,613
12/24/2014 15.74 15.99 15.71 15.9 910,426
12/23/2014 15.43 15.8 15.3501 15.57 1,776,555
12/22/2014 14.62 15.28 14.59 15.27 1,633,810
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?