WisdomTree Investments Inc (WETF) Historical Stock Data
5.66 ↑0.00 (0.00%)
As of November 4, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, WETF is up 0.63% a day on average. There have been 24 days where WisdomTree Investments Inc closed green and 6 days where WETF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 5.52 | 5.66 | ↑$0.14 (2.54%) | 5.49 | 5.71 | 489.80K |
| 2022-12-30 | 5.44 | 5.45 | ↑$0.01 (0.18%) | 5.40 | 5.47 | 396.86K |
| 2022-12-23 | 5.30 | 5.38 | ↑$0.08 (1.51%) | 5.30 | 5.43 | 345K |
| 2022-12-16 | 5.29 | 5.33 | ↑$0.04 (0.76%) | 5.26 | 5.35 | 1.55M |
| 2022-12-09 | 5.28 | 5.33 | ↑$0.05 (0.95%) | 5.26 | 5.38 | 399.71K |
| 2022-12-02 | 5.41 | 5.45 | ↑$0.04 (0.74%) | 5.40 | 5.51 | 483.35K |
| 2022-11-04 | 5.37 | 5.26 | ↓$0.11 (-2.05%) | 5.23 | 5.41 | 1M |
| 2022-11-03 | 5.23 | 5.33 | ↑$0.10 (1.91%) | 5.21 | 5.41 | 1.10M |
| 2022-11-02 | 5.45 | 5.29 | ↓$0.16 (-2.94%) | 5.27 | 5.47 | 1.46M |
| 2022-11-01 | 5.55 | 5.48 | ↓$0.07 (-1.26%) | 5.48 | 5.63 | 1.60M |
| 2022-10-31 | 5.40 | 5.43 | ↑$0.03 (0.56%) | 5.34 | 5.59 | 1.54M |
| 2022-10-28 | 5.25 | 5.40 | ↑$0.15 (2.86%) | 5.22 | 5.40 | 1.47M |
| 2022-10-27 | 5.33 | 5.35 | ↑$0.02 (0.38%) | 5.25 | 5.41 | 0.95M |
| 2022-10-26 | 5.24 | 5.27 | ↑$0.03 (0.57%) | 5.20 | 5.34 | 0.91M |
| 2022-10-25 | 5.10 | 5.23 | ↑$0.13 (2.55%) | 5.06 | 5.24 | 514.16K |
| 2022-10-24 | 5.02 | 5.07 | ↑$0.05 (1.00%) | 4.99 | 5.08 | 611.48K |
| 2022-10-21 | 4.95 | 5.00 | ↑$0.05 (1.01%) | 4.91 | 5.01 | 406.08K |
| 2022-10-20 | 4.92 | 4.92 | ↑$0.00 (0.00%) | 4.88 | 5.02 | 573.18K |
| 2022-10-19 | 4.92 | 4.96 | ↑$0.04 (0.81%) | 4.89 | 4.98 | 534.32K |
| 2022-10-18 | 4.92 | 4.96 | ↑$0.04 (0.81%) | 4.90 | 5.00 | 892.33K |
| 2022-10-17 | 4.87 | 4.89 | ↑$0.02 (0.41%) | 4.83 | 4.94 | 320.88K |
| 2022-10-14 | 4.83 | 4.80 | ↓$0.03 (-0.62%) | 4.78 | 4.94 | 729.22K |
| 2022-10-13 | 4.64 | 4.86 | ↑$0.22 (4.74%) | 4.61 | 4.89 | 584.88K |
| 2022-10-12 | 4.67 | 4.72 | ↑$0.05 (1.07%) | 4.60 | 4.75 | 551.51K |
| 2022-10-11 | 4.67 | 4.68 | ↑$0.01 (0.21%) | 4.64 | 4.77 | 620.28K |
| 2022-10-10 | 4.78 | 4.78 | ↑$0.00 (0.00%) | 4.74 | 4.85 | 514.03K |
| 2022-10-07 | 4.92 | 4.78 | ↓$0.14 (-2.85%) | 4.73 | 4.92 | 451.05K |
| 2022-10-06 | 4.92 | 4.95 | ↑$0.03 (0.61%) | 4.90 | 4.98 | 495.41K |
| 2022-10-05 | 4.94 | 4.93 | ↓$0.01 (-0.20%) | 4.85 | 4.98 | 337.45K |
| 2022-10-04 | 4.87 | 5.00 | ↑$0.13 (2.67%) | 4.86 | 5.06 | 0.93M |
Create an account or log in to view more rows.
$WETF whelp. you win this round. goodluck
$WETF whats the target for Friday close?
$WETF BUY BUY BUY BUY
$WETF rip and dip today bulls
$WETF gets me every time lol
$WETF We will not sell!
$WETF I would not be a bear now
$WETF due for a spike!
$WETF I still don’t wanna buy it
$WETF it begins tomorrow