WisdomTree Dynamic International Equity Fund (DDWM)

BATS: DDWM · Real-Time Price · USD

42.77

-0.20 (-0.47%)

At close: Dec 5, 2025, 4:00 PM EST

42.77

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

DDWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.83	43.93	42.77	42.77	42.77	-0.47%	149,204
Dec 4, 2025	43.03	43.03	42.75	42.97	42.97	0.54%	95,541
Dec 3, 2025	42.68	42.74	42.56	42.74	42.74	0.21%	10,512
Dec 2, 2025	42.70	42.70	42.52	42.65	42.65	0.15%	79,066
Dec 1, 2025	42.56	42.83	42.50	42.59	42.59	-0.48%	128,361
Nov 28, 2025	42.64	42.94	42.63	42.79	42.79	0.23%	37,402
Nov 26, 2025	42.46	42.72	42.46	42.69	42.69	1.14%	103,080
Nov 25, 2025	42.08	42.33	41.88	42.21	42.21	0.60%	206,878
Nov 24, 2025	41.83	42.02	41.82	41.96	41.96	-	176,813
Nov 21, 2025	41.73	42.09	41.48	41.96	41.96	1.67%	115,786
Nov 20, 2025	41.97	42.03	41.25	41.27	41.27	-1.13%	153,822
Nov 19, 2025	41.65	41.87	41.53	41.74	41.74	0.34%	105,943
Nov 18, 2025	41.58	41.76	41.39	41.60	41.60	-1.07%	117,974
Nov 17, 2025	42.29	42.38	41.91	42.05	42.05	-0.76%	84,096
Nov 14, 2025	42.25	42.88	42.18	42.37	42.37	-0.38%	111,977
Nov 13, 2025	42.84	43.17	42.48	42.53	42.53	-1.21%	196,997
Nov 12, 2025	42.94	43.05	42.87	43.05	43.05	1.06%	89,257
Nov 11, 2025	42.45	42.71	42.45	42.60	42.60	0.35%	60,081
Nov 10, 2025	42.32	42.48	42.20	42.45	42.45	1.07%	37,929
Nov 7, 2025	41.73	42.00	41.60	42.00	42.00	0.48%	64,383
Nov 6, 2025	42.01	42.24	41.75	41.80	41.80	-0.59%	179,047
Nov 5, 2025	41.85	42.22	41.84	42.05	42.05	0.53%	367,226
Nov 4, 2025	41.81	42.15	41.78	41.83	41.83	-0.50%	238,345
Nov 3, 2025	41.96	42.26	40.56	42.04	42.04	0.26%	264,680
Oct 31, 2025	42.06	42.06	41.87	41.93	41.93	-0.38%	61,681
Oct 30, 2025	41.99	42.27	41.99	42.09	42.09	-0.14%	128,809
Oct 29, 2025	42.38	42.41	41.75	42.15	42.15	-0.57%	78,537
Oct 28, 2025	42.44	42.56	42.33	42.39	42.39	-0.49%	61,162
Oct 27, 2025	42.55	42.62	42.51	42.60	42.60	0.76%	102,859
Oct 24, 2025	42.33	42.48	42.26	42.28	42.28	0.09%	122,663
Oct 23, 2025	42.33	42.37	41.55	42.24	42.24	0.33%	313,469
Oct 22, 2025	42.09	42.16	41.90	42.10	42.10	0.24%	70,539
Oct 21, 2025	42.11	42.24	41.87	42.00	42.00	-0.24%	68,748
Oct 20, 2025	42.11	42.24	42.07	42.10	42.10	0.57%	74,584
Oct 17, 2025	41.75	41.99	41.73	41.86	41.86	-0.05%	88,550
Oct 16, 2025	41.87	42.03	41.75	41.88	41.88	0.30%	185,227
Oct 15, 2025	41.75	41.82	41.51	41.76	41.76	0.25%	102,109
Oct 14, 2025	41.28	41.73	41.21	41.65	41.65	0.62%	315,968
Oct 13, 2025	41.24	41.42	41.16	41.40	41.40	0.63%	283,612
Oct 10, 2025	41.68	41.72	41.08	41.14	41.14	-1.52%	129,235
Oct 9, 2025	42.08	42.08	41.71	41.77	41.77	-0.74%	196,226
Oct 8, 2025	42.11	42.14	41.99	42.08	42.08	0.14%	123,009
Oct 7, 2025	42.05	42.16	41.93	42.02	42.02	-0.40%	319,582
Oct 6, 2025	42.23	42.38	42.15	42.19	42.19	-0.05%	69,254
Oct 3, 2025	42.17	42.24	42.11	42.21	42.21	0.74%	96,395
Oct 2, 2025	41.99	42.01	41.72	41.90	41.90	-0.10%	128,788
Oct 1, 2025	41.95	42.08	41.66	41.94	41.94	0.33%	401,792
Sep 30, 2025	41.54	41.80	41.47	41.80	41.80	0.60%	674,346
Sep 29, 2025	41.59	41.61	41.52	41.55	41.55	-0.17%	233,438
Sep 26, 2025	41.46	41.63	41.46	41.62	41.62	0.85%	59,177
Sep 25, 2025	41.27	41.31	41.15	41.27	41.27	-0.84%	132,869
Sep 24, 2025	41.58	41.70	41.55	41.62	41.41	-0.12%	61,683
Sep 23, 2025	41.79	41.90	41.67	41.67	41.45	-0.22%	86,713
Sep 22, 2025	41.67	41.81	41.60	41.76	41.54	0.02%	514,185
Sep 19, 2025	41.69	41.80	41.65	41.75	41.53	0.02%	40,532
Sep 18, 2025	41.64	41.82	41.63	41.74	41.52	0.02%	217,186
Sep 17, 2025	41.76	41.87	41.58	41.73	41.51	-0.19%	46,083
Sep 16, 2025	41.92	41.92	41.73	41.81	41.59	-0.45%	91,158
Sep 15, 2025	41.91	42.10	41.91	42.00	41.78	0.48%	31,283
Sep 12, 2025	41.81	41.92	41.77	41.80	41.58	-0.52%	36,898
Sep 11, 2025	41.80	42.11	41.59	42.02	41.80	1.01%	90,425
Sep 10, 2025	41.64	41.71	41.60	41.60	41.39	-0.07%	43,837
Sep 9, 2025	41.49	41.82	41.49	41.63	41.41	-0.16%	44,250
Sep 8, 2025	41.63	41.71	41.51	41.70	41.48	0.74%	48,068
Sep 5, 2025	41.62	41.62	41.28	41.39	41.18	0.07%	69,867
Sep 4, 2025	41.23	41.39	41.20	41.36	41.15	0.73%	48,268
Sep 3, 2025	40.92	41.06	40.92	41.06	40.85	-0.02%	55,221
Sep 2, 2025	40.81	41.14	40.80	41.07	40.86	-0.48%	82,418
Aug 29, 2025	41.21	41.29	41.21	41.27	41.06	-0.12%	39,740
Aug 28, 2025	41.37	41.48	41.32	41.32	41.11	-0.06%	60,404
Aug 27, 2025	41.18	41.35	41.11	41.35	41.13	-0.29%	53,744
Aug 26, 2025	41.48	41.48	41.36	41.47	41.25	-0.18%	66,721
Aug 25, 2025	41.82	41.95	41.54	41.54	41.33	-1.31%	100,738
Aug 22, 2025	41.78	42.15	41.78	42.09	41.87	1.06%	28,901
Aug 21, 2025	41.68	41.70	41.60	41.65	41.43	-0.29%	43,566
Aug 20, 2025	41.65	41.80	41.65	41.77	41.55	0.48%	45,137
Aug 19, 2025	41.66	41.70	41.49	41.57	41.36	0.25%	40,639
Aug 18, 2025	41.41	41.55	41.32	41.47	41.25	-0.08%	31,137
Aug 15, 2025	41.49	41.55	41.46	41.50	41.29	0.29%	51,977
Aug 14, 2025	41.20	41.39	41.18	41.38	41.17	0.07%	60,291
Aug 13, 2025	41.28	41.35	41.26	41.35	41.14	0.44%	51,227
Aug 12, 2025	40.93	41.18	40.08	41.17	40.96	0.93%	100,413
Aug 11, 2025	40.80	40.83	40.70	40.79	40.58	-0.15%	55,511
Aug 8, 2025	40.73	40.90	40.72	40.85	40.64	0.59%	252,450
Aug 7, 2025	40.71	40.71	40.44	40.61	40.40	0.69%	110,234
Aug 6, 2025	40.30	40.37	40.23	40.33	40.12	0.62%	59,457
Aug 5, 2025	40.09	40.12	39.94	40.08	39.87	0.19%	27,640
Aug 4, 2025	39.85	40.01	39.85	40.01	39.80	1.39%	42,187
Aug 1, 2025	39.57	39.58	39.30	39.46	39.25	-0.44%	53,264
Jul 31, 2025	39.76	39.78	39.58	39.63	39.43	-0.60%	71,911
Jul 30, 2025	40.06	40.08	39.78	39.87	39.66	-0.70%	50,971
Jul 29, 2025	40.12	40.18	40.06	40.15	39.94	0.15%	30,824
Jul 28, 2025	40.28	40.28	40.01	40.09	39.88	-1.33%	72,691
Jul 25, 2025	40.38	40.63	40.35	40.63	40.42	-0.02%	44,510
Jul 24, 2025	40.75	40.78	40.64	40.64	40.43	-0.61%	70,101
Jul 23, 2025	40.48	40.90	40.44	40.89	40.68	2.10%	101,264
Jul 22, 2025	39.87	40.08	39.82	40.05	39.84	0.68%	74,430
Jul 21, 2025	39.76	39.94	39.71	39.78	39.57	0.61%	1,106,087
Jul 18, 2025	39.73	39.80	39.52	39.54	39.34	-0.33%	94,446
Jul 17, 2025	39.49	39.70	39.49	39.67	39.47	0.25%	47,834