WisdomTree Emerging Currency Strategy Fund (CEW)
NYSEARCA: CEW · Real-Time Price · USD
19.03
-0.03 (-0.18%)
Mar 6, 2026, 4:00 PM EST - Market closed
CEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.94 | 19.03 | 18.94 | 19.03 | 19.03 | -0.18% | 3,425 |
| Mar 5, 2026 | 18.99 | 19.09 | 18.99 | 19.06 | 19.06 | -0.39% | 3,331 |
| Mar 4, 2026 | 19.08 | 19.14 | 19.08 | 19.14 | 19.14 | 0.87% | 6,471 |
| Mar 3, 2026 | 19.00 | 19.04 | 18.83 | 18.97 | 18.97 | -1.86% | 26,990 |
| Mar 2, 2026 | 19.33 | 19.33 | 19.25 | 19.33 | 19.33 | -0.72% | 11,610 |
| Feb 27, 2026 | 19.50 | 19.50 | 19.43 | 19.47 | 19.47 | -0.36% | 31,190 |
| Feb 26, 2026 | 19.59 | 19.59 | 19.47 | 19.54 | 19.54 | -0.26% | 7,126 |
| Feb 25, 2026 | 19.56 | 19.59 | 19.48 | 19.59 | 19.59 | 0.46% | 8,672 |
| Feb 24, 2026 | 19.49 | 19.51 | 19.46 | 19.50 | 19.50 | -0.10% | 38,586 |
| Feb 23, 2026 | 19.50 | 19.52 | 19.46 | 19.52 | 19.52 | 0.47% | 14,141 |
| Feb 20, 2026 | 19.47 | 19.47 | 19.39 | 19.43 | 19.43 | 0.20% | 1,234 |
| Feb 19, 2026 | 19.36 | 19.41 | 19.36 | 19.39 | 19.39 | -0.31% | 5,135 |
| Feb 18, 2026 | 19.39 | 19.46 | 19.39 | 19.45 | 19.45 | -0.21% | 10,075 |
| Feb 17, 2026 | 19.43 | 19.49 | 19.40 | 19.49 | 19.49 | 0.05% | 14,587 |
| Feb 13, 2026 | 19.49 | 19.49 | 19.43 | 19.48 | 19.48 | -0.15% | 12,656 |
| Feb 12, 2026 | 19.46 | 19.53 | 19.46 | 19.51 | 19.51 | 0.05% | 5,387 |
| Feb 11, 2026 | 19.46 | 19.50 | 19.46 | 19.50 | 19.50 | 0.15% | 8,967 |
| Feb 10, 2026 | 19.48 | 19.48 | 19.43 | 19.47 | 19.47 | 0.10% | 12,770 |
| Feb 9, 2026 | 19.52 | 19.52 | 19.41 | 19.45 | 19.45 | 0.65% | 12,964 |
| Feb 6, 2026 | 19.36 | 19.36 | 19.29 | 19.33 | 19.33 | 0.81% | 8,666 |
| Feb 5, 2026 | 19.29 | 19.29 | 19.17 | 19.17 | 19.17 | -0.75% | 5,640 |
| Feb 4, 2026 | 19.41 | 19.41 | 19.28 | 19.32 | 19.32 | -0.11% | 11,833 |
| Feb 3, 2026 | 19.28 | 19.40 | 19.28 | 19.34 | 19.34 | 0.29% | 8,208 |
| Feb 2, 2026 | 19.32 | 19.34 | 19.22 | 19.28 | 19.28 | 0.09% | 35,353 |
| Jan 30, 2026 | 19.40 | 19.43 | 19.22 | 19.26 | 19.26 | -0.99% | 32,121 |
| Jan 29, 2026 | 19.53 | 19.53 | 19.42 | 19.46 | 19.46 | 0.19% | 25,720 |
| Jan 28, 2026 | 19.45 | 19.48 | 19.39 | 19.42 | 19.42 | -0.20% | 12,019 |
| Jan 27, 2026 | 19.37 | 19.64 | 19.35 | 19.46 | 19.46 | 0.74% | 12,324 |
| Jan 26, 2026 | 19.34 | 19.36 | 19.27 | 19.32 | 19.32 | 0.26% | 11,109 |
| Jan 23, 2026 | 19.18 | 19.27 | 19.16 | 19.27 | 19.27 | 0.06% | 10,899 |
| Jan 22, 2026 | 19.19 | 19.26 | 19.19 | 19.25 | 19.25 | 0.62% | 7,942 |
| Jan 21, 2026 | 19.23 | 19.23 | 19.12 | 19.14 | 19.14 | 0.15% | 22,272 |
| Jan 20, 2026 | 19.08 | 19.11 | 19.04 | 19.11 | 19.11 | 0.30% | 5,123 |
| Jan 16, 2026 | 19.06 | 19.11 | 19.00 | 19.05 | 19.05 | -0.13% | 8,075 |
| Jan 15, 2026 | 19.08 | 19.09 | 19.06 | 19.08 | 19.08 | -0.02% | 3,041 |
| Jan 14, 2026 | 19.10 | 19.10 | 19.01 | 19.08 | 19.08 | 0.33% | 10,303 |
| Jan 13, 2026 | 19.03 | 19.03 | 19.01 | 19.02 | 19.02 | 0.01% | 4,024 |
| Jan 12, 2026 | 19.07 | 19.07 | 19.01 | 19.02 | 19.02 | 0.09% | 3,286 |
| Jan 9, 2026 | 19.00 | 19.02 | 18.98 | 19.00 | 19.00 | -0.03% | 2,029 |
| Jan 8, 2026 | 18.99 | 19.02 | 18.95 | 19.00 | 19.00 | 0.12% | 11,168 |
| Jan 7, 2026 | 19.01 | 19.01 | 18.97 | 18.98 | 18.98 | -0.14% | 2,562 |
| Jan 6, 2026 | 19.00 | 19.05 | 18.97 | 19.01 | 19.01 | 0.30% | 8,079 |
| Jan 5, 2026 | 18.94 | 19.01 | 18.91 | 18.95 | 18.95 | -0.18% | 13,086 |
| Jan 2, 2026 | 18.94 | 19.00 | 18.94 | 18.99 | 18.98 | 0.46% | 29,372 |
| Dec 31, 2025 | 18.85 | 18.98 | 18.85 | 18.90 | 18.90 | 0.05% | 5,627 |
| Dec 30, 2025 | 18.90 | 18.94 | 18.89 | 18.89 | 18.89 | 0.19% | 7,948 |
| Dec 29, 2025 | 18.88 | 18.90 | 18.82 | 18.85 | 18.85 | -0.23% | 3,061 |
| Dec 26, 2025 | 19.00 | 19.00 | 18.88 | 18.90 | 18.90 | -2.52% | 11,528 |
| Dec 24, 2025 | 19.40 | 19.40 | 19.34 | 19.38 | 18.92 | 0.50% | 4,773 |
| Dec 23, 2025 | 19.21 | 19.31 | 19.21 | 19.29 | 18.82 | -0.27% | 9,276 |
| Dec 22, 2025 | 19.33 | 19.34 | 19.28 | 19.34 | 18.87 | 0.27% | 13,360 |
| Dec 19, 2025 | 19.39 | 19.39 | 19.29 | 19.29 | 18.82 | -0.30% | 25,359 |
| Dec 18, 2025 | 19.40 | 19.40 | 19.20 | 19.35 | 18.88 | 0.04% | 22,695 |
| Dec 17, 2025 | 19.31 | 19.34 | 19.26 | 19.34 | 18.87 | -0.21% | 3,309 |
| Dec 16, 2025 | 19.33 | 19.38 | 19.30 | 19.38 | 18.91 | 0.38% | 5,356 |
| Dec 15, 2025 | 19.44 | 19.44 | 19.30 | 19.31 | 18.84 | 0.15% | 9,455 |
| Dec 12, 2025 | 19.24 | 19.38 | 19.24 | 19.28 | 18.81 | -0.15% | 21,342 |
| Dec 11, 2025 | 19.26 | 19.40 | 19.26 | 19.31 | 18.84 | 0.50% | 18,853 |
| Dec 10, 2025 | 19.22 | 19.22 | 19.20 | 19.21 | 18.75 | -0.05% | 2,595 |
| Dec 9, 2025 | 19.13 | 19.22 | 19.13 | 19.22 | 18.76 | 0.10% | 1,359 |
| Dec 8, 2025 | 19.22 | 19.22 | 19.15 | 19.20 | 18.74 | -0.21% | 9,473 |
| Dec 5, 2025 | 19.26 | 19.26 | 19.20 | 19.24 | 18.78 | -0.01% | 1,727 |
| Dec 4, 2025 | 19.20 | 19.28 | 19.18 | 19.24 | 18.78 | 0.47% | 53,992 |
| Dec 3, 2025 | 19.16 | 19.16 | 19.12 | 19.15 | 18.69 | 0.21% | 826 |
| Dec 2, 2025 | 19.12 | 19.13 | 19.07 | 19.11 | 18.65 | 0.11% | 6,346 |
| Dec 1, 2025 | 19.10 | 19.16 | 19.06 | 19.09 | 18.63 | -0.10% | 11,588 |
| Nov 28, 2025 | 19.10 | 19.15 | 19.09 | 19.11 | 18.65 | 0.05% | 5,164 |
| Nov 26, 2025 | 19.07 | 19.14 | 19.07 | 19.10 | 18.64 | 0.40% | 1,529 |
| Nov 25, 2025 | 18.99 | 19.04 | 18.99 | 19.03 | 18.57 | 0.33% | 949 |
| Nov 24, 2025 | 18.96 | 18.96 | 18.92 | 18.96 | 18.51 | 0.01% | 1,135 |
| Nov 21, 2025 | 18.90 | 18.98 | 18.89 | 18.96 | 18.50 | -0.15% | 16,528 |
| Nov 20, 2025 | 19.07 | 19.07 | 18.99 | 18.99 | 18.53 | -0.36% | 3,622 |
| Nov 19, 2025 | 19.04 | 19.07 | 19.04 | 19.06 | 18.60 | -0.01% | 2,443 |
| Nov 18, 2025 | 19.06 | 19.07 | 19.01 | 19.06 | 18.60 | 0.12% | 2,272 |
| Nov 17, 2025 | 19.09 | 19.09 | 19.02 | 19.04 | 18.58 | -0.24% | 1,050 |
| Nov 14, 2025 | 19.14 | 19.15 | 19.08 | 19.08 | 18.62 | -0.31% | 2,198 |
| Nov 13, 2025 | 19.09 | 19.14 | 19.09 | 19.14 | 18.68 | 0.25% | 977 |
| Nov 12, 2025 | 19.08 | 19.09 | 19.08 | 19.09 | 18.63 | - | 208 |
| Nov 11, 2025 | 19.05 | 19.11 | 19.05 | 19.09 | 18.63 | -0.01% | 3,771 |
| Nov 10, 2025 | 19.12 | 19.20 | 19.09 | 19.10 | 18.64 | -0.13% | 45,281 |
| Nov 7, 2025 | 19.14 | 19.14 | 19.06 | 19.12 | 18.66 | 0.33% | 1,175 |
| Nov 6, 2025 | 19.03 | 19.06 | 19.03 | 19.06 | 18.60 | 0.32% | 192 |
| Nov 5, 2025 | 18.95 | 19.01 | 18.95 | 19.00 | 18.54 | 0.26% | 767 |
| Nov 4, 2025 | 19.00 | 19.00 | 18.93 | 18.95 | 18.49 | -0.53% | 6,001 |
| Nov 3, 2025 | 19.09 | 19.09 | 19.01 | 19.05 | 18.59 | 0.21% | 756 |
| Oct 31, 2025 | 18.98 | 19.03 | 18.98 | 19.01 | 18.55 | -0.06% | 3,081 |
| Oct 30, 2025 | 19.05 | 19.05 | 19.02 | 19.02 | 18.56 | -0.15% | 5,556 |
| Oct 29, 2025 | 19.07 | 19.07 | 19.05 | 19.05 | 18.59 | 0.05% | 6,118 |
| Oct 28, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 18.58 | 0.35% | 90 |
| Oct 27, 2025 | 18.99 | 19.01 | 18.97 | 18.97 | 18.51 | -0.05% | 1,215 |
| Oct 24, 2025 | 18.98 | 18.99 | 18.98 | 18.98 | 18.52 | 0.11% | 1,215 |
| Oct 23, 2025 | 18.97 | 18.97 | 18.96 | 18.96 | 18.50 | 0.13% | 334 |
| Oct 22, 2025 | 18.97 | 18.97 | 18.94 | 18.94 | 18.48 | -0.23% | 3,101 |
| Oct 21, 2025 | 18.95 | 18.98 | 18.94 | 18.98 | 18.52 | -0.03% | 1,381 |
| Oct 20, 2025 | 19.00 | 19.00 | 18.97 | 18.99 | 18.53 | 0.34% | 11,587 |
| Oct 17, 2025 | 18.91 | 18.92 | 18.91 | 18.92 | 18.46 | 0.08% | 693 |
| Oct 16, 2025 | 18.85 | 18.91 | 18.85 | 18.91 | 18.45 | 0.21% | 4,989 |
| Oct 15, 2025 | 18.87 | 18.87 | 18.82 | 18.87 | 18.41 | 0.38% | 1,962 |
| Oct 14, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.34 | -0.11% | 285 |
| Oct 13, 2025 | 18.76 | 18.82 | 18.76 | 18.81 | 18.36 | 0.25% | 1,512 |