Singapore markets close in 29 minutes
Straits Times Index
3,300.35 +3.46 (+0.10%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,203.74 +31.59 (+0.39%) Bitcoin USD
59,324.09 +1,417.66 (+2.45%) CMC Crypto 200
1,291.43 +14.46 (+1.13%)
WisdomTree, Inc. (WT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 9.02 | 9.12 | 8.88 | 9.07 | 9.07 | 985,100 |
| 01 May 2024 | 8.88 | 9.05 | 8.81 | 8.95 | 8.95 | 1,351,400 |
| 30 Apr 2024 | 8.89 | 9.04 | 8.81 | 8.90 | 8.90 | 1,082,100 |
| 29 Apr 2024 | 8.65 | 8.97 | 8.58 | 8.92 | 8.92 | 1,472,300 |
| 26 Apr 2024 | 8.92 | 8.93 | 7.96 | 8.65 | 8.65 | 1,926,600 |
| 25 Apr 2024 | 8.76 | 8.83 | 8.67 | 8.77 | 8.77 | 1,201,300 |
| 24 Apr 2024 | 8.95 | 8.97 | 8.83 | 8.85 | 8.85 | 816,200 |
| 23 Apr 2024 | 8.95 | 8.99 | 8.81 | 8.97 | 8.97 | 758,100 |
| 22 Apr 2024 | 8.76 | 8.98 | 8.70 | 8.95 | 8.95 | 1,480,200 |
| 19 Apr 2024 | 8.77 | 8.87 | 8.72 | 8.73 | 8.73 | 898,100 |
| 18 Apr 2024 | 8.72 | 8.82 | 8.64 | 8.77 | 8.77 | 1,114,800 |
| 17 Apr 2024 | 8.85 | 8.86 | 8.68 | 8.68 | 8.68 | 1,289,100 |
| 16 Apr 2024 | 8.89 | 8.89 | 8.76 | 8.78 | 8.78 | 992,500 |
| 15 Apr 2024 | 9.11 | 9.11 | 8.89 | 8.92 | 8.92 | 988,800 |
| 12 Apr 2024 | 9.15 | 9.23 | 9.05 | 9.05 | 9.05 | 953,300 |
| 11 Apr 2024 | 9.23 | 9.23 | 9.07 | 9.12 | 9.12 | 1,058,200 |
| 10 Apr 2024 | 9.17 | 9.37 | 9.07 | 9.18 | 9.18 | 1,383,900 |
| 09 Apr 2024 | 9.57 | 9.57 | 9.22 | 9.28 | 9.28 | 1,649,100 |
| 08 Apr 2024 | 9.60 | 9.62 | 9.40 | 9.52 | 9.52 | 1,359,200 |
| 05 Apr 2024 | 9.53 | 9.65 | 9.44 | 9.60 | 9.60 | 1,295,300 |
| 04 Apr 2024 | 9.67 | 9.69 | 9.46 | 9.52 | 9.52 | 1,520,200 |
| 03 Apr 2024 | 9.32 | 9.65 | 9.22 | 9.64 | 9.64 | 2,256,400 |
| 02 Apr 2024 | 9.02 | 9.13 | 8.93 | 9.04 | 9.04 | 1,646,300 |
| 01 Apr 2024 | 9.26 | 9.26 | 9.01 | 9.08 | 9.08 | 1,986,200 |
| 28 Mar 2024 | 8.97 | 9.23 | 8.97 | 9.19 | 9.19 | 1,592,600 |
| 27 Mar 2024 | 8.53 | 8.94 | 8.40 | 8.93 | 8.93 | 1,749,200 |
| 26 Mar 2024 | 8.79 | 8.92 | 8.76 | 8.84 | 8.84 | 1,198,200 |
| 25 Mar 2024 | 8.82 | 8.84 | 8.76 | 8.77 | 8.77 | 562,800 |
| 22 Mar 2024 | 9.02 | 9.02 | 8.75 | 8.82 | 8.82 | 945,400 |
| 21 Mar 2024 | 9.09 | 9.09 | 8.91 | 9.02 | 9.02 | 1,506,700 |
| 20 Mar 2024 | 8.95 | 9.04 | 8.79 | 8.91 | 8.91 | 1,253,900 |
| 19 Mar 2024 | 8.84 | 9.03 | 8.78 | 8.95 | 8.95 | 897,300 |
| 18 Mar 2024 | 8.93 | 9.17 | 8.83 | 8.88 | 8.88 | 1,414,600 |
| 15 Mar 2024 | 8.55 | 8.96 | 8.55 | 8.93 | 8.93 | 2,701,500 |
| 14 Mar 2024 | 8.53 | 8.64 | 8.46 | 8.61 | 8.61 | 1,194,400 |
| 13 Mar 2024 | 8.52 | 8.56 | 8.45 | 8.56 | 8.56 | 782,600 |
| 12 Mar 2024 | 8.49 | 8.57 | 8.38 | 8.53 | 8.53 | 842,400 |
| 11 Mar 2024 | 8.38 | 8.52 | 8.34 | 8.51 | 8.51 | 832,800 |
| 08 Mar 2024 | 8.32 | 8.49 | 8.30 | 8.42 | 8.42 | 940,100 |
| 07 Mar 2024 | 8.30 | 8.32 | 8.19 | 8.27 | 8.27 | 1,050,900 |
| 06 Mar 2024 | 8.20 | 8.34 | 8.05 | 8.26 | 8.26 | 1,496,500 |
| 05 Mar 2024 | 8.04 | 8.08 | 7.94 | 7.99 | 7.99 | 851,200 |
| 04 Mar 2024 | 8.04 | 8.08 | 8.00 | 8.04 | 8.04 | 922,200 |
| 01 Mar 2024 | 8.04 | 8.10 | 7.99 | 8.04 | 8.04 | 909,400 |
| 29 Feb 2024 | 8.11 | 8.19 | 8.03 | 8.06 | 8.06 | 1,078,700 |
| 28 Feb 2024 | 7.88 | 8.15 | 7.88 | 8.07 | 8.07 | 1,085,500 |
| 27 Feb 2024 | 7.96 | 8.02 | 7.79 | 7.94 | 7.94 | 1,209,600 |
| 26 Feb 2024 | 7.78 | 7.97 | 7.74 | 7.92 | 7.92 | 1,457,800 |
| 23 Feb 2024 | 7.39 | 7.65 | 7.39 | 7.64 | 7.64 | 804,000 |
| 22 Feb 2024 | 7.40 | 7.45 | 7.28 | 7.40 | 7.40 | 1,495,900 |
| 21 Feb 2024 | 7.30 | 7.45 | 7.29 | 7.43 | 7.43 | 923,100 |
| 20 Feb 2024 | 7.22 | 7.35 | 7.20 | 7.34 | 7.34 | 700,400 |
| 16 Feb 2024 | 7.30 | 7.36 | 7.16 | 7.30 | 7.30 | 1,022,300 |
| 15 Feb 2024 | 7.41 | 7.49 | 7.27 | 7.30 | 7.30 | 1,607,900 |
| 14 Feb 2024 | 7.39 | 7.43 | 7.29 | 7.40 | 7.40 | 1,144,800 |
| 13 Feb 2024 | 7.06 | 7.31 | 7.04 | 7.19 | 7.19 | 1,548,400 |
| 13 Feb 2024 | 0.03 Dividend | |||||
| 12 Feb 2024 | 7.06 | 7.28 | 7.06 | 7.25 | 7.22 | 1,198,100 |
| 09 Feb 2024 | 6.96 | 7.08 | 6.93 | 7.07 | 7.04 | 1,178,100 |
| 08 Feb 2024 | 6.91 | 6.96 | 6.79 | 6.95 | 6.92 | 1,014,400 |
| 07 Feb 2024 | 6.95 | 6.95 | 6.78 | 6.89 | 6.86 | 873,300 |
| 06 Feb 2024 | 6.90 | 7.02 | 6.88 | 6.94 | 6.91 | 1,166,700 |
| 05 Feb 2024 | 6.75 | 6.90 | 6.67 | 6.88 | 6.85 | 1,348,100 |
| 02 Feb 2024 | 7.01 | 7.15 | 6.68 | 6.81 | 6.78 | 1,246,100 |
| 01 Feb 2024 | 6.81 | 6.88 | 6.72 | 6.76 | 6.73 | 1,091,400 |
| 31 Jan 2024 | 6.97 | 6.97 | 6.75 | 6.77 | 6.74 | 1,133,200 |
| 30 Jan 2024 | 7.09 | 7.18 | 6.94 | 6.97 | 6.94 | 969,500 |
| 29 Jan 2024 | 7.06 | 7.13 | 7.04 | 7.13 | 7.10 | 926,700 |
| 26 Jan 2024 | 7.16 | 7.19 | 7.04 | 7.06 | 7.03 | 688,900 |
| 25 Jan 2024 | 7.35 | 7.35 | 7.10 | 7.13 | 7.10 | 988,000 |
| 24 Jan 2024 | 7.43 | 7.43 | 7.23 | 7.24 | 7.21 | 575,700 |
| 23 Jan 2024 | 7.52 | 7.54 | 7.32 | 7.34 | 7.31 | 838,100 |
| 22 Jan 2024 | 7.45 | 7.48 | 7.32 | 7.47 | 7.44 | 1,176,400 |
| 19 Jan 2024 | 7.32 | 7.40 | 7.29 | 7.39 | 7.36 | 776,300 |
| 18 Jan 2024 | 7.30 | 7.35 | 7.17 | 7.28 | 7.25 | 874,300 |
| 17 Jan 2024 | 7.09 | 7.26 | 7.04 | 7.25 | 7.22 | 851,500 |
| 16 Jan 2024 | 6.98 | 7.18 | 6.95 | 7.15 | 7.12 | 1,047,800 |
| 12 Jan 2024 | 7.07 | 7.08 | 6.87 | 7.00 | 6.97 | 947,600 |
| 11 Jan 2024 | 7.05 | 7.06 | 6.85 | 6.97 | 6.94 | 1,120,500 |
| 10 Jan 2024 | 6.95 | 7.01 | 6.91 | 7.00 | 6.97 | 888,400 |
| 09 Jan 2024 | 6.85 | 6.98 | 6.83 | 6.94 | 6.91 | 980,200 |
| 08 Jan 2024 | 6.89 | 6.95 | 6.87 | 6.94 | 6.91 | 843,000 |
| 05 Jan 2024 | 6.71 | 6.92 | 6.70 | 6.87 | 6.84 | 1,370,900 |
| 04 Jan 2024 | 6.67 | 6.79 | 6.57 | 6.78 | 6.75 | 1,434,200 |
| 03 Jan 2024 | 6.77 | 6.81 | 6.62 | 6.63 | 6.60 | 1,155,000 |
| 02 Jan 2024 | 6.87 | 6.92 | 6.72 | 6.77 | 6.74 | 872,500 |
| 29 Dec 2023 | 7.14 | 7.23 | 6.93 | 6.93 | 6.90 | 1,088,400 |
| 28 Dec 2023 | 6.99 | 7.27 | 6.95 | 7.13 | 7.10 | 3,062,100 |
| 27 Dec 2023 | 6.77 | 6.79 | 6.69 | 6.70 | 6.67 | 629,700 |
| 26 Dec 2023 | 6.70 | 6.79 | 6.66 | 6.76 | 6.73 | 724,600 |
| 22 Dec 2023 | 6.74 | 6.78 | 6.63 | 6.69 | 6.66 | 755,800 |
| 21 Dec 2023 | 6.61 | 6.72 | 6.60 | 6.70 | 6.67 | 1,242,600 |
| 20 Dec 2023 | 6.56 | 6.76 | 6.55 | 6.57 | 6.54 | 1,162,600 |
| 19 Dec 2023 | 6.47 | 6.58 | 6.45 | 6.58 | 6.55 | 1,958,600 |
| 18 Dec 2023 | 6.41 | 6.48 | 6.33 | 6.39 | 6.36 | 1,585,700 |
| 15 Dec 2023 | 6.55 | 6.55 | 6.25 | 6.34 | 6.31 | 4,013,600 |
| 14 Dec 2023 | 6.53 | 6.61 | 6.41 | 6.53 | 6.50 | 3,098,000 |
| 13 Dec 2023 | 6.42 | 6.47 | 6.27 | 6.36 | 6.33 | 2,688,100 |
| 12 Dec 2023 | 6.44 | 6.54 | 6.44 | 6.47 | 6.44 | 1,145,600 |
| 11 Dec 2023 | 6.49 | 6.53 | 6.40 | 6.45 | 6.42 | 1,016,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.