WisdomTree International Equity Fund (DWM)
NYSEARCA: DWM · Real-Time Price · USD
71.34
-1.54 (-2.12%)
Mar 5, 2026, 4:00 PM EST - Market closed
DWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 71.70 | 71.97 | 70.74 | 71.34 | 71.34 | -2.11% | 19,009 |
| Mar 4, 2026 | 72.42 | 72.94 | 71.89 | 72.88 | 72.88 | 1.17% | 14,545 |
| Mar 3, 2026 | 71.05 | 73.38 | 70.33 | 72.03 | 72.03 | -2.76% | 68,199 |
| Mar 2, 2026 | 74.08 | 74.68 | 73.91 | 74.08 | 74.08 | -2.26% | 42,390 |
| Feb 27, 2026 | 75.92 | 76.20 | 75.75 | 75.79 | 75.79 | -0.07% | 11,826 |
| Feb 26, 2026 | 75.83 | 76.34 | 75.30 | 75.84 | 75.84 | -0.18% | 14,578 |
| Feb 25, 2026 | 75.58 | 76.02 | 75.58 | 75.98 | 75.98 | 1.13% | 10,141 |
| Feb 24, 2026 | 74.85 | 75.39 | 74.83 | 75.13 | 75.13 | 0.11% | 26,825 |
| Feb 23, 2026 | 75.21 | 75.74 | 74.84 | 75.05 | 75.05 | -0.18% | 25,455 |
| Feb 20, 2026 | 74.49 | 75.38 | 74.49 | 75.18 | 75.18 | 0.85% | 14,040 |
| Feb 19, 2026 | 74.19 | 74.55 | 74.12 | 74.55 | 74.55 | -0.05% | 6,948 |
| Feb 18, 2026 | 74.71 | 75.06 | 74.50 | 74.59 | 74.59 | -0.11% | 8,182 |
| Feb 17, 2026 | 74.13 | 74.73 | 73.93 | 74.68 | 74.67 | 0.28% | 10,982 |
| Feb 13, 2026 | 74.10 | 74.56 | 74.02 | 74.46 | 74.46 | -0.04% | 10,510 |
| Feb 12, 2026 | 75.05 | 75.43 | 74.37 | 74.49 | 74.49 | -0.65% | 13,131 |
| Feb 11, 2026 | 74.88 | 75.08 | 74.56 | 74.98 | 74.98 | 0.65% | 11,753 |
| Feb 10, 2026 | 74.67 | 74.75 | 74.50 | 74.50 | 74.50 | 0.19% | 8,068 |
| Feb 9, 2026 | 73.76 | 74.47 | 73.76 | 74.36 | 74.36 | 1.30% | 25,929 |
| Feb 6, 2026 | 72.86 | 73.41 | 72.80 | 73.41 | 73.41 | 2.04% | 10,415 |
| Feb 5, 2026 | 72.22 | 72.73 | 71.94 | 71.94 | 71.94 | -1.36% | 15,855 |
| Feb 4, 2026 | 73.31 | 73.43 | 72.70 | 72.93 | 72.93 | 0.34% | 21,843 |
| Feb 3, 2026 | 72.31 | 72.68 | 72.07 | 72.68 | 72.68 | 0.41% | 27,181 |
| Feb 2, 2026 | 72.16 | 72.40 | 72.08 | 72.38 | 72.38 | 0.46% | 18,122 |
| Jan 30, 2026 | 72.43 | 72.53 | 71.85 | 72.05 | 72.05 | -0.84% | 6,921 |
| Jan 29, 2026 | 72.76 | 72.84 | 71.81 | 72.66 | 72.66 | 0.86% | 22,995 |
| Jan 28, 2026 | 72.29 | 72.33 | 71.87 | 72.04 | 72.04 | -1.26% | 11,738 |
| Jan 27, 2026 | 72.54 | 73.10 | 72.54 | 72.96 | 72.96 | 1.67% | 17,497 |
| Jan 26, 2026 | 71.93 | 72.04 | 71.76 | 71.76 | 71.76 | 0.45% | 24,770 |
| Jan 23, 2026 | 70.85 | 71.44 | 70.81 | 71.44 | 71.44 | 0.49% | 14,077 |
| Jan 22, 2026 | 70.96 | 71.23 | 70.81 | 71.09 | 71.09 | 0.68% | 24,462 |
| Jan 21, 2026 | 70.23 | 70.77 | 69.94 | 70.61 | 70.61 | 1.03% | 68,618 |
| Jan 20, 2026 | 70.12 | 70.61 | 69.89 | 69.89 | 69.89 | -1.50% | 14,544 |
| Jan 16, 2026 | 70.98 | 71.01 | 70.74 | 70.95 | 70.95 | 0.26% | 17,485 |
| Jan 15, 2026 | 70.94 | 72.07 | 70.77 | 70.77 | 70.77 | 0.01% | 12,057 |
| Jan 14, 2026 | 70.73 | 70.84 | 70.62 | 70.77 | 70.76 | 0.28% | 9,995 |
| Jan 13, 2026 | 70.73 | 70.73 | 70.32 | 70.57 | 70.57 | -0.47% | 8,490 |
| Jan 12, 2026 | 70.79 | 70.93 | 70.71 | 70.90 | 70.90 | 0.58% | 9,878 |
| Jan 9, 2026 | 70.32 | 70.73 | 70.21 | 70.50 | 70.50 | 0.49% | 14,927 |
| Jan 8, 2026 | 69.73 | 70.15 | 69.73 | 70.15 | 70.15 | 0.31% | 10,421 |
| Jan 7, 2026 | 70.02 | 70.02 | 69.81 | 69.93 | 69.93 | -0.12% | 8,827 |
| Jan 6, 2026 | 70.10 | 70.22 | 69.95 | 70.02 | 70.02 | 0.09% | 20,185 |
| Jan 5, 2026 | 69.48 | 70.03 | 69.41 | 69.96 | 69.96 | 0.87% | 13,248 |
| Jan 2, 2026 | 69.49 | 70.90 | 69.10 | 69.36 | 69.36 | 0.87% | 16,420 |
| Dec 31, 2025 | 69.01 | 69.03 | 68.39 | 68.76 | 68.76 | -0.43% | 5,008 |
| Dec 30, 2025 | 69.19 | 69.46 | 69.06 | 69.06 | 69.06 | 0.12% | 13,977 |
| Dec 29, 2025 | 68.88 | 69.08 | 68.31 | 68.98 | 68.98 | -0.04% | 14,800 |
| Dec 26, 2025 | 69.05 | 69.39 | 68.88 | 69.01 | 69.01 | -0.86% | 10,919 |
| Dec 24, 2025 | 69.39 | 69.61 | 69.30 | 69.61 | 69.14 | 0.47% | 7,556 |
| Dec 23, 2025 | 69.29 | 69.39 | 69.21 | 69.29 | 68.82 | 0.71% | 16,197 |
| Dec 22, 2025 | 68.64 | 68.84 | 68.64 | 68.80 | 68.34 | 0.10% | 9,298 |
| Dec 19, 2025 | 68.84 | 68.87 | 68.66 | 68.73 | 68.27 | 0.56% | 7,592 |
| Dec 18, 2025 | 68.42 | 68.60 | 68.23 | 68.35 | 67.89 | 0.59% | 9,134 |
| Dec 17, 2025 | 68.25 | 68.38 | 67.94 | 67.95 | 67.49 | -0.56% | 5,272 |
| Dec 16, 2025 | 68.52 | 68.68 | 68.18 | 68.33 | 67.87 | -0.52% | 14,671 |
| Dec 15, 2025 | 68.77 | 68.87 | 68.47 | 68.69 | 68.23 | 0.70% | 8,589 |
| Dec 12, 2025 | 68.42 | 68.42 | 67.96 | 68.21 | 67.75 | -0.38% | 5,378 |
| Dec 11, 2025 | 68.38 | 68.57 | 68.31 | 68.47 | 68.01 | 0.56% | 11,081 |
| Dec 10, 2025 | 67.65 | 68.17 | 67.51 | 68.09 | 67.63 | 1.11% | 11,005 |
| Dec 9, 2025 | 67.58 | 67.64 | 67.34 | 67.34 | 66.89 | -0.27% | 6,536 |
| Dec 8, 2025 | 67.70 | 67.70 | 67.45 | 67.52 | 67.07 | -0.14% | 8,470 |
| Dec 5, 2025 | 67.89 | 67.93 | 67.59 | 67.62 | 67.17 | -0.16% | 9,654 |
| Dec 4, 2025 | 67.82 | 67.86 | 67.63 | 67.73 | 67.28 | 0.22% | 10,046 |
| Dec 3, 2025 | 67.31 | 67.61 | 67.31 | 67.58 | 67.13 | 0.41% | 10,524 |
| Dec 2, 2025 | 67.22 | 67.30 | 67.09 | 67.30 | 66.85 | 0.24% | 9,865 |
| Dec 1, 2025 | 67.27 | 67.50 | 67.14 | 67.14 | 66.69 | -0.44% | 6,377 |
| Nov 28, 2025 | 67.15 | 67.45 | 67.15 | 67.44 | 66.99 | 0.48% | 7,581 |
| Nov 26, 2025 | 66.89 | 67.25 | 66.86 | 67.12 | 66.67 | 0.97% | 9,137 |
| Nov 25, 2025 | 66.19 | 66.52 | 66.09 | 66.48 | 66.03 | 1.13% | 10,460 |
| Nov 24, 2025 | 65.64 | 65.80 | 65.51 | 65.74 | 65.29 | 0.13% | 20,578 |
| Nov 21, 2025 | 65.32 | 65.72 | 65.19 | 65.65 | 65.21 | 1.63% | 6,151 |
| Nov 20, 2025 | 65.63 | 65.76 | 64.58 | 64.60 | 64.17 | -1.10% | 20,834 |
| Nov 19, 2025 | 65.46 | 65.46 | 65.18 | 65.32 | 64.88 | -0.38% | 8,828 |
| Nov 18, 2025 | 65.48 | 65.73 | 65.30 | 65.56 | 65.12 | -1.13% | 13,073 |
| Nov 17, 2025 | 66.73 | 66.86 | 66.16 | 66.31 | 65.87 | -1.21% | 8,552 |
| Nov 14, 2025 | 67.01 | 67.29 | 67.01 | 67.12 | 66.67 | -0.20% | 6,024 |
| Nov 13, 2025 | 67.79 | 67.81 | 67.24 | 67.26 | 66.81 | -0.84% | 9,432 |
| Nov 12, 2025 | 67.61 | 67.89 | 67.61 | 67.83 | 67.38 | 0.59% | 51,312 |
| Nov 11, 2025 | 67.27 | 67.52 | 67.26 | 67.43 | 66.98 | 0.59% | 8,018 |
| Nov 10, 2025 | 66.77 | 67.07 | 66.58 | 67.03 | 66.58 | 1.00% | 10,863 |
| Nov 7, 2025 | 65.81 | 66.37 | 65.81 | 66.37 | 65.92 | 0.46% | 22,292 |
| Nov 6, 2025 | 66.21 | 66.23 | 65.87 | 66.07 | 65.62 | -0.14% | 15,118 |
| Nov 5, 2025 | 65.82 | 66.22 | 65.79 | 66.16 | 65.72 | 0.71% | 79,841 |
| Nov 4, 2025 | 65.78 | 66.06 | 65.69 | 65.69 | 65.25 | -0.94% | 15,677 |
| Nov 3, 2025 | 66.37 | 66.49 | 66.24 | 66.31 | 65.87 | -0.23% | 90,088 |
| Oct 31, 2025 | 66.58 | 66.58 | 66.26 | 66.46 | 66.02 | -0.43% | 18,947 |
| Oct 30, 2025 | 66.69 | 66.94 | 66.69 | 66.75 | 66.30 | -0.23% | 7,835 |
| Oct 29, 2025 | 67.30 | 67.41 | 66.85 | 66.91 | 66.46 | -0.88% | 14,469 |
| Oct 28, 2025 | 67.39 | 67.66 | 67.39 | 67.50 | 67.05 | -0.22% | 15,590 |
| Oct 27, 2025 | 67.63 | 67.65 | 67.53 | 67.65 | 67.20 | 0.60% | 7,850 |
| Oct 24, 2025 | 67.27 | 67.31 | 67.20 | 67.25 | 66.80 | -0.03% | 7,805 |
| Oct 23, 2025 | 67.26 | 67.34 | 67.07 | 67.27 | 66.82 | 0.40% | 19,021 |
| Oct 22, 2025 | 66.83 | 67.21 | 66.79 | 67.00 | 66.55 | -0.10% | 18,843 |
| Oct 21, 2025 | 66.81 | 67.18 | 66.75 | 67.07 | 66.62 | -0.25% | 38,386 |
| Oct 20, 2025 | 66.86 | 67.30 | 66.86 | 67.24 | 66.79 | 0.58% | 17,754 |
| Oct 17, 2025 | 66.26 | 66.87 | 66.26 | 66.85 | 66.40 | 0.28% | 89,847 |
| Oct 16, 2025 | 66.22 | 66.85 | 66.18 | 66.66 | 66.22 | 0.93% | 43,123 |
| Oct 15, 2025 | 66.05 | 66.10 | 65.71 | 66.05 | 65.61 | 0.30% | 11,448 |
| Oct 14, 2025 | 65.10 | 65.96 | 65.10 | 65.85 | 65.41 | 0.78% | 22,705 |
| Oct 13, 2025 | 65.16 | 65.38 | 65.09 | 65.34 | 64.90 | 0.53% | 12,440 |
| Oct 10, 2025 | 65.85 | 65.86 | 64.93 | 65.00 | 64.56 | -1.43% | 9,104 |