Quantcast

WisdomTree International Multifactor Fund Historical Stock Prices

(ETF)
DWMF 
$25.0206
*  
0.0804
0.32%
Get DWMF Alerts
*Delayed - data as of Mar. 18, 2019 15:22 ET  -  Find a broker to begin trading DWMF now


Community Rating:
View:    DWMF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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.
15:22 N/A 25.0206 24.9806 25.0206 726
03/15/2019 24.93 24.9402 24.93 24.9402 343
03/14/2019 24.8 24.8 24.74 24.74 1,217
03/13/2019 24.71 24.76 24.6952 24.6952 3,378
03/12/2019 24.61 24.62 24.5783 24.5783 1,279
03/11/2019 24.5 24.5895 24.5 24.5828 2,470
03/08/2019 24.32 24.4421 24.32 24.4421 1,208
03/07/2019 24.48 24.54 24.48 24.4814 1,541
03/06/2019 24.82 24.82 24.58 24.6043 5,756
03/05/2019 24.7 24.71 24.66 24.6782 3,190
03/04/2019 24.59 24.59 24.5599 24.5705 484
03/01/2019 24.62 24.6527 24.62 24.6527 306
02/28/2019 24.52 24.57 24.52 24.5289 3,785
02/27/2019 24.589 24.59 24.54 24.5447 5,151
02/26/2019 24.59 24.65 24.58 24.6218 265,166
02/25/2019 24.571 24.587 24.5573 24.5573 276
02/22/2019 24.61 24.61 24.5933 24.5933 731
02/21/2019 24.55 24.5596 24.55 24.5596 404
02/20/2019 24.58 24.58 24.5597 24.5597 290
02/19/2019 24.5616 24.5616 24.5376 24.5376 300
02/15/2019 24.42 24.4201 24.42 24.4201 1,761
02/14/2019 24.2 24.22 24.1837 24.2116 2,692
02/13/2019 24.23 24.24 24.2277 24.2277 655
02/12/2019 24.15 24.179 24.13 24.155 1,692
02/11/2019 24.04 24.04 24.019 24.0266 270
02/08/2019 23.89 23.97 23.89 23.9697 2,573
02/07/2019 24.07 24.07 23.9959 23.9959 711
02/06/2019 24.2065 24.2065 24.2065 24.2065 166
02/05/2019 24.339 24.339 24.295 24.295 1,156
02/04/2019 24.1386 24.1386 24.1386 24.1386 04
02/01/2019 24.01 24.02 23.9968 23.9968 1,682
01/31/2019 23.9 23.9734 23.9 23.9734 150
01/30/2019 23.93 24.05 23.93 24.0158 7,328
01/29/2019 23.8991 23.8991 23.8756 23.8756 5,503
01/28/2019 23.685 23.77 23.66 23.7631 695
01/25/2019 23.885 23.89 23.8376 23.8376 718
01/24/2019 23.795 23.849 23.795 23.8315 1,388
01/23/2019 23.81 23.81 23.718 23.718 100
01/22/2019 23.725 23.7386 23.6 23.612 1,305
01/18/2019 23.89 23.91 23.89 23.8937 779
01/17/2019 23.57 23.67 23.5641 23.6466 28,813
01/16/2019 23.65 23.68 23.6 23.6246 2,539
01/15/2019 23.49 23.4929 23.49 23.4929 410
01/14/2019 23.3578 23.3578 23.3578 23.3578 02
01/11/2019 23.51 23.51 23.4688 23.5082 1,549
01/10/2019 23.58 23.62 23.58 23.617 13,181
01/09/2019 23.2845 23.2845 23.2845 23.2845 00
01/08/2019 23.23 23.2845 23.23 23.2845 892
01/07/2019 22.99 23.12 22.99 23.1119 413
01/04/2019 22.91 23.144 22.91 23.0919 25,064
01/03/2019 22.46 22.5497 22.4482 22.4482 3,224
01/02/2019 22.66 22.66 22.6581 22.6581 390
12/31/2018 22.67 22.67 22.67 22.67 215
12/28/2018 22.67 22.73 22.67 22.6742 4,646
12/27/2018 22.41 22.6046 22.3172 22.6046 1,731
12/26/2018 22.29 22.7256 22.16 22.7256 118,130
12/24/2018 22.5418 22.5418 22.5418 22.5418 00
12/21/2018 22.57 22.57 22.5418 22.5418 283,012
12/20/2018 22.76 22.8234 22.76 22.8234 110
12/19/2018 23.24 23.24 23 23.028 704
12/18/2018 23.26 23.27 23.085 23.1874 1,950
12/17/2018 23.36 23.37 23.2216 23.2216 1,600
*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?

Smart Portfolio