WisdomTree International Equity Fund (DWM)
NYSEARCA: DWM · Real-Time Price · USD
72.38
-0.16 (-0.22%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DWM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 72.42 | 72.46 | 72.24 | 72.38 | 72.38 | -0.22% | 21,262 |
| Apr 27, 2026 | 72.68 | 72.72 | 72.54 | 72.54 | 72.54 | -0.13% | 6,213 |
| Apr 24, 2026 | 72.55 | 72.67 | 72.30 | 72.63 | 72.63 | 0.38% | 14,094 |
| Apr 23, 2026 | 72.79 | 72.87 | 71.77 | 72.36 | 72.36 | -0.74% | 16,547 |
| Apr 22, 2026 | 73.21 | 73.21 | 72.70 | 72.90 | 72.89 | 0.26% | 10,771 |
| Apr 21, 2026 | 73.70 | 73.85 | 72.68 | 72.71 | 72.71 | -2.02% | 10,846 |
| Apr 20, 2026 | 74.24 | 74.29 | 73.91 | 74.21 | 74.21 | -0.48% | 26,872 |
| Apr 17, 2026 | 74.65 | 75.05 | 74.52 | 74.57 | 74.57 | 1.15% | 13,302 |
| Apr 16, 2026 | 73.86 | 74.03 | 73.40 | 73.72 | 73.72 | -0.13% | 21,768 |
| Apr 15, 2026 | 73.93 | 73.93 | 73.57 | 73.82 | 73.81 | -0.43% | 20,335 |
| Apr 14, 2026 | 73.79 | 74.23 | 73.70 | 74.14 | 74.14 | 0.73% | 15,201 |
| Apr 13, 2026 | 72.69 | 73.60 | 72.69 | 73.60 | 73.60 | 0.35% | 10,477 |
| Apr 10, 2026 | 73.58 | 73.71 | 73.14 | 73.34 | 73.34 | 0.19% | 13,674 |
| Apr 9, 2026 | 72.66 | 73.57 | 72.65 | 73.20 | 73.20 | -0.54% | 19,797 |
| Apr 8, 2026 | 73.33 | 73.60 | 72.89 | 73.60 | 73.60 | 4.12% | 7,222 |
| Apr 7, 2026 | 70.53 | 70.83 | 70.12 | 70.69 | 70.69 | -0.50% | 30,612 |
| Apr 6, 2026 | 70.57 | 71.06 | 70.57 | 71.05 | 71.04 | 0.62% | 11,143 |
| Apr 2, 2026 | 69.78 | 70.61 | 69.78 | 70.61 | 70.61 | -0.54% | 9,544 |
| Apr 1, 2026 | 71.12 | 71.46 | 70.90 | 70.99 | 70.99 | 1.58% | 25,377 |
| Mar 31, 2026 | 69.13 | 69.89 | 68.74 | 69.89 | 69.89 | 2.87% | 7,095 |
| Mar 30, 2026 | 68.31 | 68.55 | 67.88 | 67.94 | 67.94 | 0.26% | 15,860 |
| Mar 27, 2026 | 68.03 | 68.41 | 67.68 | 67.77 | 67.77 | -0.82% | 18,472 |
| Mar 26, 2026 | 68.88 | 69.39 | 68.33 | 68.33 | 68.33 | -1.96% | 10,159 |
| Mar 25, 2026 | 69.64 | 70.00 | 69.49 | 69.70 | 69.53 | 1.40% | 18,417 |
| Mar 24, 2026 | 68.10 | 69.04 | 68.10 | 68.74 | 68.57 | -0.44% | 17,853 |
| Mar 23, 2026 | 68.83 | 69.72 | 68.44 | 69.04 | 68.88 | 2.02% | 16,833 |
| Mar 20, 2026 | 69.23 | 69.36 | 67.41 | 67.68 | 67.52 | -2.98% | 20,430 |
| Mar 19, 2026 | 68.48 | 70.02 | 68.48 | 69.76 | 69.59 | -0.07% | 11,050 |
| Mar 18, 2026 | 70.46 | 70.55 | 69.66 | 69.81 | 69.64 | -1.30% | 9,115 |
| Mar 17, 2026 | 70.97 | 71.08 | 70.68 | 70.73 | 70.56 | 0.22% | 10,070 |
| Mar 16, 2026 | 70.13 | 70.58 | 70.10 | 70.58 | 70.41 | 1.83% | 22,297 |
| Mar 13, 2026 | 70.23 | 70.41 | 69.23 | 69.31 | 69.15 | -1.25% | 15,100 |
| Mar 12, 2026 | 70.54 | 70.66 | 69.92 | 70.19 | 70.02 | -1.52% | 53,215 |
| Mar 11, 2026 | 71.04 | 71.45 | 70.84 | 71.27 | 71.10 | -0.22% | 10,880 |
| Mar 10, 2026 | 71.74 | 72.54 | 71.40 | 71.43 | 71.26 | 0.24% | 19,689 |
| Mar 9, 2026 | 69.84 | 71.39 | 69.55 | 71.26 | 71.09 | 0.25% | 15,427 |
| Mar 6, 2026 | 70.17 | 71.19 | 70.10 | 71.08 | 70.91 | -0.36% | 7,539 |
| Mar 5, 2026 | 71.70 | 71.97 | 70.74 | 71.34 | 71.17 | -2.11% | 19,009 |
| Mar 4, 2026 | 72.42 | 72.94 | 71.89 | 72.88 | 72.70 | 1.17% | 14,545 |
| Mar 3, 2026 | 71.05 | 73.38 | 70.33 | 72.03 | 71.86 | -2.76% | 68,199 |
| Mar 2, 2026 | 74.08 | 74.68 | 73.91 | 74.08 | 73.90 | -2.26% | 42,390 |
| Feb 27, 2026 | 75.92 | 76.20 | 75.75 | 75.79 | 75.61 | -0.07% | 11,826 |
| Feb 26, 2026 | 75.83 | 76.34 | 75.30 | 75.84 | 75.66 | -0.18% | 14,578 |
| Feb 25, 2026 | 75.58 | 76.02 | 75.58 | 75.98 | 75.80 | 1.13% | 10,141 |
| Feb 24, 2026 | 74.85 | 75.39 | 74.83 | 75.13 | 74.95 | 0.11% | 26,825 |
| Feb 23, 2026 | 75.21 | 75.74 | 74.84 | 75.05 | 74.87 | -0.18% | 25,455 |
| Feb 20, 2026 | 74.49 | 75.38 | 74.49 | 75.18 | 75.00 | 0.85% | 14,040 |
| Feb 19, 2026 | 74.19 | 74.55 | 74.12 | 74.55 | 74.37 | -0.05% | 6,948 |
| Feb 18, 2026 | 74.71 | 75.06 | 74.50 | 74.59 | 74.41 | -0.11% | 8,182 |
| Feb 17, 2026 | 74.13 | 74.73 | 73.93 | 74.68 | 74.50 | 0.28% | 10,982 |
| Feb 13, 2026 | 74.10 | 74.56 | 74.02 | 74.46 | 74.29 | -0.04% | 10,510 |
| Feb 12, 2026 | 75.05 | 75.43 | 74.37 | 74.49 | 74.31 | -0.65% | 13,131 |
| Feb 11, 2026 | 74.88 | 75.08 | 74.56 | 74.98 | 74.80 | 0.65% | 11,753 |
| Feb 10, 2026 | 74.67 | 74.75 | 74.50 | 74.50 | 74.32 | 0.19% | 8,068 |
| Feb 9, 2026 | 73.76 | 74.47 | 73.76 | 74.36 | 74.18 | 1.30% | 25,929 |
| Feb 6, 2026 | 72.86 | 73.41 | 72.80 | 73.41 | 73.23 | 2.04% | 10,415 |
| Feb 5, 2026 | 72.22 | 72.73 | 71.94 | 71.94 | 71.77 | -1.36% | 15,855 |
| Feb 4, 2026 | 73.31 | 73.43 | 72.70 | 72.93 | 72.76 | 0.34% | 21,843 |
| Feb 3, 2026 | 72.31 | 72.68 | 72.07 | 72.68 | 72.51 | 0.41% | 27,181 |
| Feb 2, 2026 | 72.16 | 72.40 | 72.08 | 72.38 | 72.21 | 0.46% | 18,122 |
| Jan 30, 2026 | 72.43 | 72.53 | 71.85 | 72.05 | 71.88 | -0.84% | 6,921 |
| Jan 29, 2026 | 72.76 | 72.84 | 71.81 | 72.66 | 72.49 | 0.86% | 22,995 |
| Jan 28, 2026 | 72.29 | 72.33 | 71.87 | 72.04 | 71.87 | -1.26% | 11,738 |
| Jan 27, 2026 | 72.54 | 73.10 | 72.54 | 72.96 | 72.79 | 1.67% | 17,497 |
| Jan 26, 2026 | 71.93 | 72.04 | 71.76 | 71.76 | 71.59 | 0.45% | 24,770 |
| Jan 23, 2026 | 70.85 | 71.44 | 70.81 | 71.44 | 71.27 | 0.49% | 14,077 |
| Jan 22, 2026 | 70.96 | 71.23 | 70.81 | 71.09 | 70.92 | 0.68% | 24,462 |
| Jan 21, 2026 | 70.23 | 70.77 | 69.94 | 70.61 | 70.44 | 1.03% | 68,618 |
| Jan 20, 2026 | 70.12 | 70.61 | 69.89 | 69.89 | 69.72 | -1.50% | 14,544 |
| Jan 16, 2026 | 70.98 | 71.01 | 70.74 | 70.95 | 70.79 | 0.26% | 17,485 |
| Jan 15, 2026 | 70.94 | 72.07 | 70.77 | 70.77 | 70.60 | 0.01% | 12,093 |
| Jan 14, 2026 | 70.73 | 70.84 | 70.62 | 70.77 | 70.60 | 0.28% | 9,995 |
| Jan 13, 2026 | 70.73 | 70.73 | 70.32 | 70.57 | 70.40 | -0.47% | 8,490 |
| Jan 12, 2026 | 70.79 | 70.93 | 70.71 | 70.90 | 70.73 | 0.58% | 9,878 |
| Jan 9, 2026 | 70.32 | 70.73 | 70.21 | 70.50 | 70.33 | 0.49% | 14,927 |
| Jan 8, 2026 | 69.73 | 70.15 | 69.73 | 70.15 | 69.98 | 0.31% | 10,421 |
| Jan 7, 2026 | 70.02 | 70.02 | 69.81 | 69.93 | 69.77 | -0.12% | 8,827 |
| Jan 6, 2026 | 70.10 | 70.22 | 69.95 | 70.02 | 69.85 | 0.09% | 20,185 |
| Jan 5, 2026 | 69.48 | 70.03 | 69.41 | 69.96 | 69.79 | 0.87% | 13,248 |
| Jan 2, 2026 | 69.49 | 70.90 | 69.10 | 69.36 | 69.19 | 0.87% | 16,420 |
| Dec 31, 2025 | 69.01 | 69.03 | 68.39 | 68.76 | 68.60 | -0.43% | 5,008 |
| Dec 30, 2025 | 69.19 | 69.46 | 69.06 | 69.06 | 68.90 | 0.12% | 13,977 |
| Dec 29, 2025 | 68.88 | 69.08 | 68.31 | 68.98 | 68.82 | -0.04% | 14,800 |
| Dec 26, 2025 | 69.05 | 69.39 | 68.88 | 69.01 | 68.85 | -0.86% | 10,919 |
| Dec 24, 2025 | 69.39 | 69.61 | 69.30 | 69.61 | 68.98 | 0.47% | 7,556 |
| Dec 23, 2025 | 69.29 | 69.39 | 69.21 | 69.29 | 68.66 | 0.71% | 16,197 |
| Dec 22, 2025 | 68.64 | 68.84 | 68.64 | 68.80 | 68.18 | 0.10% | 9,298 |
| Dec 19, 2025 | 68.84 | 68.87 | 68.66 | 68.73 | 68.11 | 0.56% | 7,592 |
| Dec 18, 2025 | 68.42 | 68.60 | 68.23 | 68.35 | 67.73 | 0.59% | 9,134 |
| Dec 17, 2025 | 68.25 | 68.38 | 67.94 | 67.95 | 67.33 | -0.56% | 5,272 |
| Dec 16, 2025 | 68.52 | 68.68 | 68.18 | 68.33 | 67.71 | -0.52% | 14,671 |
| Dec 15, 2025 | 68.77 | 68.87 | 68.47 | 68.69 | 68.07 | 0.70% | 8,589 |
| Dec 12, 2025 | 68.42 | 68.42 | 67.96 | 68.21 | 67.59 | -0.38% | 5,378 |
| Dec 11, 2025 | 68.38 | 68.57 | 68.31 | 68.47 | 67.85 | 0.56% | 11,081 |
| Dec 10, 2025 | 67.65 | 68.17 | 67.51 | 68.09 | 67.47 | 1.11% | 11,005 |
| Dec 9, 2025 | 67.58 | 67.64 | 67.34 | 67.34 | 66.73 | -0.27% | 6,536 |
| Dec 8, 2025 | 67.70 | 67.70 | 67.45 | 67.52 | 66.91 | -0.14% | 8,470 |
| Dec 5, 2025 | 67.89 | 67.93 | 67.59 | 67.62 | 67.01 | -0.16% | 9,654 |
| Dec 4, 2025 | 67.82 | 67.86 | 67.63 | 67.73 | 67.12 | 0.22% | 10,046 |
| Dec 3, 2025 | 67.31 | 67.61 | 67.31 | 67.58 | 66.97 | 0.41% | 10,524 |