WisdomTree Emerging Currency Strategy Fund (CEW)
NYSEARCA: CEW · Real-Time Price · USD
19.24
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
CEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.26 | 19.26 | 19.20 | 19.24 | 19.24 | -0.01% | 1,727 |
| Dec 4, 2025 | 19.20 | 19.28 | 19.18 | 19.24 | 19.24 | 0.47% | 53,992 |
| Dec 3, 2025 | 19.16 | 19.16 | 19.12 | 19.15 | 19.15 | 0.21% | 826 |
| Dec 2, 2025 | 19.12 | 19.13 | 19.07 | 19.11 | 19.11 | 0.11% | 6,346 |
| Dec 1, 2025 | 19.10 | 19.16 | 19.06 | 19.09 | 19.09 | -0.10% | 11,573 |
| Nov 28, 2025 | 19.10 | 19.15 | 19.09 | 19.11 | 19.11 | 0.05% | 5,164 |
| Nov 26, 2025 | 19.07 | 19.14 | 19.07 | 19.10 | 19.10 | 0.40% | 1,526 |
| Nov 25, 2025 | 18.99 | 19.04 | 18.99 | 19.03 | 19.03 | 0.33% | 949 |
| Nov 24, 2025 | 18.96 | 18.96 | 18.92 | 18.96 | 18.96 | 0.01% | 1,135 |
| Nov 21, 2025 | 18.90 | 18.98 | 18.89 | 18.96 | 18.96 | -0.15% | 16,528 |
| Nov 20, 2025 | 19.07 | 19.07 | 18.99 | 18.99 | 18.99 | -0.36% | 3,622 |
| Nov 19, 2025 | 19.04 | 19.07 | 19.04 | 19.06 | 19.06 | -0.01% | 2,443 |
| Nov 18, 2025 | 19.06 | 19.07 | 19.01 | 19.06 | 19.06 | 0.12% | 2,272 |
| Nov 17, 2025 | 19.09 | 19.09 | 19.02 | 19.04 | 19.04 | -0.24% | 1,050 |
| Nov 14, 2025 | 19.14 | 19.15 | 19.08 | 19.08 | 19.08 | -0.31% | 2,198 |
| Nov 13, 2025 | 19.09 | 19.14 | 19.09 | 19.14 | 19.14 | 0.25% | 977 |
| Nov 12, 2025 | 19.08 | 19.09 | 19.08 | 19.09 | 19.09 | - | 208 |
| Nov 11, 2025 | 19.05 | 19.11 | 19.05 | 19.09 | 19.09 | -0.01% | 3,771 |
| Nov 10, 2025 | 19.12 | 19.20 | 19.09 | 19.10 | 19.10 | -0.13% | 45,281 |
| Nov 7, 2025 | 19.14 | 19.14 | 19.06 | 19.12 | 19.12 | 0.33% | 1,175 |
| Nov 6, 2025 | 19.03 | 19.06 | 19.03 | 19.06 | 19.06 | 0.32% | 192 |
| Nov 5, 2025 | 18.95 | 19.01 | 18.95 | 19.00 | 19.00 | 0.26% | 767 |
| Nov 4, 2025 | 19.00 | 19.00 | 18.93 | 18.95 | 18.95 | -0.53% | 6,001 |
| Nov 3, 2025 | 19.09 | 19.09 | 19.01 | 19.05 | 19.05 | 0.21% | 756 |
| Oct 31, 2025 | 18.98 | 19.03 | 18.98 | 19.01 | 19.01 | -0.06% | 3,081 |
| Oct 30, 2025 | 19.05 | 19.05 | 19.02 | 19.02 | 19.02 | -0.15% | 5,556 |
| Oct 29, 2025 | 19.07 | 19.07 | 19.05 | 19.05 | 19.05 | 0.05% | 6,118 |
| Oct 28, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.35% | 90 |
| Oct 27, 2025 | 18.99 | 19.01 | 18.97 | 18.97 | 18.97 | -0.05% | 1,215 |
| Oct 24, 2025 | 18.98 | 18.99 | 18.98 | 18.98 | 18.98 | 0.11% | 1,215 |
| Oct 23, 2025 | 18.97 | 18.97 | 18.96 | 18.96 | 18.96 | 0.13% | 334 |
| Oct 22, 2025 | 18.97 | 18.97 | 18.94 | 18.94 | 18.94 | -0.23% | 3,101 |
| Oct 21, 2025 | 18.95 | 18.98 | 18.94 | 18.98 | 18.98 | -0.03% | 1,381 |
| Oct 20, 2025 | 19.00 | 19.00 | 18.97 | 18.99 | 18.99 | 0.34% | 11,587 |
| Oct 17, 2025 | 18.91 | 18.92 | 18.91 | 18.92 | 18.92 | 0.08% | 693 |
| Oct 16, 2025 | 18.85 | 18.91 | 18.85 | 18.91 | 18.90 | 0.21% | 4,989 |
| Oct 15, 2025 | 18.87 | 18.87 | 18.82 | 18.87 | 18.87 | 0.38% | 1,962 |
| Oct 14, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.11% | 285 |
| Oct 13, 2025 | 18.76 | 18.82 | 18.76 | 18.81 | 18.81 | 0.25% | 1,512 |
| Oct 10, 2025 | 18.80 | 19.31 | 18.71 | 18.77 | 18.77 | -0.19% | 9,660 |
| Oct 9, 2025 | 18.86 | 18.90 | 18.80 | 18.80 | 18.80 | -0.15% | 5,657 |
| Oct 8, 2025 | 18.84 | 18.84 | 18.83 | 18.83 | 18.83 | 0.09% | 2,336 |
| Oct 7, 2025 | 18.85 | 18.86 | 18.82 | 18.82 | 18.82 | -0.16% | 1,980 |
| Oct 6, 2025 | 18.86 | 18.86 | 18.83 | 18.85 | 18.85 | -0.21% | 5,493 |
| Oct 3, 2025 | 18.83 | 18.91 | 18.83 | 18.89 | 18.89 | 0.38% | 48,990 |
| Oct 2, 2025 | 18.88 | 18.88 | 18.77 | 18.82 | 18.82 | -0.20% | 6,953 |
| Oct 1, 2025 | 18.87 | 18.87 | 18.83 | 18.85 | 18.85 | 0.16% | 1,942 |
| Sep 30, 2025 | 18.83 | 18.83 | 18.80 | 18.82 | 18.82 | -0.26% | 1,075 |
| Sep 29, 2025 | 18.86 | 18.87 | 18.82 | 18.87 | 18.87 | 0.50% | 2,531 |
| Sep 26, 2025 | 18.74 | 18.78 | 18.74 | 18.78 | 18.78 | -0.02% | 1,888 |
| Sep 25, 2025 | 18.80 | 18.80 | 18.74 | 18.78 | 18.78 | 0.05% | 1,285 |
| Sep 24, 2025 | 18.87 | 18.87 | 18.77 | 18.77 | 18.77 | -0.85% | 2,808 |
| Sep 23, 2025 | 18.96 | 18.96 | 18.93 | 18.93 | 18.93 | - | 1,302 |
| Sep 22, 2025 | 18.96 | 18.96 | 18.92 | 18.93 | 18.93 | 0.34% | 1,741 |
| Sep 19, 2025 | 18.93 | 18.93 | 18.85 | 18.87 | 18.87 | -0.26% | 746 |
| Sep 18, 2025 | 19.03 | 19.03 | 18.91 | 18.92 | 18.92 | -0.30% | 3,783 |
| Sep 17, 2025 | 19.01 | 19.01 | 18.97 | 18.97 | 18.97 | -0.20% | 1,306 |
| Sep 16, 2025 | 18.94 | 19.01 | 18.94 | 19.01 | 19.01 | 0.91% | 5,847 |
| Sep 15, 2025 | 18.85 | 18.93 | 18.84 | 18.84 | 18.84 | -0.01% | 3,065 |
| Sep 12, 2025 | 18.85 | 18.85 | 18.84 | 18.84 | 18.84 | 0.07% | 301 |
| Sep 11, 2025 | 18.80 | 18.83 | 18.80 | 18.83 | 18.83 | 0.23% | 1,696 |
| Sep 10, 2025 | 18.81 | 18.81 | 18.79 | 18.79 | 18.79 | -0.08% | 532 |
| Sep 9, 2025 | 18.81 | 18.84 | 18.80 | 18.80 | 18.80 | -0.32% | 3,899 |
| Sep 8, 2025 | 18.91 | 18.91 | 18.80 | 18.86 | 18.86 | 0.21% | 3,339 |
| Sep 5, 2025 | 18.75 | 18.82 | 18.75 | 18.82 | 18.82 | 0.80% | 18,018 |
| Sep 4, 2025 | 18.68 | 18.68 | 18.67 | 18.67 | 18.67 | -0.08% | 156 |
| Sep 3, 2025 | 18.64 | 18.71 | 18.64 | 18.69 | 18.69 | 0.30% | 3,925 |
| Sep 2, 2025 | 18.63 | 18.63 | 18.62 | 18.63 | 18.63 | -0.31% | 1,696 |
| Aug 29, 2025 | 18.69 | 18.69 | 18.68 | 18.69 | 18.69 | -0.02% | 556 |
| Aug 28, 2025 | 18.71 | 18.71 | 18.66 | 18.69 | 18.69 | -0.04% | 1,402 |
| Aug 27, 2025 | 18.68 | 18.70 | 18.61 | 18.70 | 18.70 | 0.23% | 5,175 |
| Aug 26, 2025 | 18.70 | 18.71 | 18.65 | 18.66 | 18.66 | -0.17% | 7,371 |
| Aug 25, 2025 | 18.62 | 18.72 | 18.62 | 18.69 | 18.69 | -0.05% | 4,501 |
| Aug 22, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 0.72% | 2,289 |
| Aug 21, 2025 | 18.55 | 18.57 | 18.52 | 18.57 | 18.57 | -0.12% | 6,671 |
| Aug 20, 2025 | 18.60 | 18.60 | 18.59 | 18.59 | 18.59 | 0.16% | 2,844 |
| Aug 19, 2025 | 18.37 | 18.60 | 18.37 | 18.56 | 18.56 | -0.19% | 729 |
| Aug 18, 2025 | 18.58 | 18.60 | 18.58 | 18.60 | 18.60 | 0.03% | 611 |
| Aug 15, 2025 | 18.52 | 18.60 | 18.52 | 18.59 | 18.59 | -0.32% | 2,541 |
| Aug 14, 2025 | 18.66 | 18.69 | 18.60 | 18.65 | 18.65 | -0.37% | 12,602 |
| Aug 13, 2025 | 18.65 | 18.72 | 18.65 | 18.72 | 18.72 | 0.75% | 5,378 |
| Aug 12, 2025 | 18.55 | 18.58 | 18.55 | 18.58 | 18.58 | 0.16% | 3,203 |
| Aug 11, 2025 | 18.58 | 18.58 | 18.52 | 18.55 | 18.55 | -0.16% | 2,159 |
| Aug 8, 2025 | 18.55 | 18.61 | 18.55 | 18.58 | 18.58 | 0.11% | 3,460 |
| Aug 7, 2025 | 18.61 | 18.61 | 18.55 | 18.56 | 18.56 | -0.16% | 3,262 |
| Aug 6, 2025 | 18.48 | 18.59 | 18.48 | 18.59 | 18.59 | 0.81% | 1,145 |
| Aug 5, 2025 | 18.54 | 18.54 | 18.44 | 18.44 | 18.44 | -0.54% | 3,116 |
| Aug 4, 2025 | 18.58 | 18.63 | 18.42 | 18.54 | 18.54 | 0.25% | 134,406 |
| Aug 1, 2025 | 18.48 | 18.50 | 18.45 | 18.50 | 18.49 | 0.65% | 2,555 |
| Jul 31, 2025 | 18.37 | 18.38 | 18.35 | 18.38 | 18.37 | -0.22% | 1,313 |
| Jul 30, 2025 | 18.44 | 18.44 | 18.40 | 18.42 | 18.42 | -0.49% | 2,786 |
| Jul 29, 2025 | 18.47 | 18.51 | 18.45 | 18.51 | 18.51 | 0.25% | 967 |
| Jul 28, 2025 | 18.55 | 18.55 | 18.46 | 18.46 | 18.46 | -0.70% | 2,861 |
| Jul 25, 2025 | 18.66 | 18.66 | 18.59 | 18.59 | 18.59 | -0.69% | 2,363 |
| Jul 24, 2025 | 18.70 | 18.72 | 18.70 | 18.72 | 18.72 | 0.11% | 555 |
| Jul 23, 2025 | 18.68 | 18.70 | 18.66 | 18.70 | 18.70 | 0.21% | 4,473 |
| Jul 22, 2025 | 18.66 | 18.66 | 18.61 | 18.66 | 18.66 | -0.16% | 5,094 |
| Jul 21, 2025 | 18.72 | 18.72 | 18.62 | 18.69 | 18.69 | 0.33% | 7,832 |
| Jul 18, 2025 | 18.60 | 18.63 | 18.60 | 18.63 | 18.63 | 0.64% | 3,362 |
| Jul 17, 2025 | 18.55 | 18.56 | 18.51 | 18.51 | 18.51 | -0.36% | 3,828 |