WisdomTree Japan Opportunities Fund (OPPJ)

NASDAQ: OPPJ · Real-Time Price · USD

44.97

-0.04 (-0.08%)

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

44.75

-0.22 (-0.50%)

After-hours: Dec 5, 2025, 5:37 PM EST

OPPJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.64	45.04	44.64	44.97	44.97	-0.08%	17,589
Dec 4, 2025	45.19	45.24	44.76	45.01	45.01	1.70%	34,112
Dec 3, 2025	44.25	44.40	44.09	44.26	44.25	-0.40%	52,424
Dec 2, 2025	44.31	44.73	44.31	44.43	44.43	-0.29%	14,424
Dec 1, 2025	44.50	44.70	44.50	44.56	44.56	-0.86%	23,342
Nov 28, 2025	44.97	45.00	44.90	44.95	44.95	0.11%	20,072
Nov 26, 2025	44.44	44.98	44.44	44.90	44.90	1.82%	10,484
Nov 25, 2025	43.95	44.22	43.78	44.10	44.10	0.66%	20,863
Nov 24, 2025	43.79	43.91	43.51	43.81	43.81	0.07%	44,572
Nov 21, 2025	43.77	43.78	43.40	43.78	43.78	2.01%	12,241
Nov 20, 2025	43.70	43.71	42.74	42.92	42.92	-1.30%	53,912
Nov 19, 2025	42.98	43.49	42.98	43.49	43.49	0.96%	7,476
Nov 18, 2025	42.93	43.21	42.75	43.07	43.07	-1.32%	15,678
Nov 17, 2025	43.88	44.02	43.37	43.65	43.65	-1.82%	20,718
Nov 14, 2025	44.09	44.57	44.09	44.46	44.46	1.22%	18,279
Nov 13, 2025	44.29	44.29	43.91	43.92	43.92	-0.96%	11,987
Nov 12, 2025	44.34	44.49	44.23	44.35	44.35	1.20%	27,467
Nov 11, 2025	43.95	43.95	43.48	43.82	43.82	-1.03%	17,305
Nov 10, 2025	44.04	44.28	43.97	44.28	44.27	0.74%	11,040
Nov 7, 2025	43.49	43.95	43.33	43.95	43.95	0.74%	8,439
Nov 6, 2025	43.93	43.93	43.55	43.63	43.63	0.22%	6,670
Nov 5, 2025	43.14	43.53	43.14	43.53	43.53	2.17%	14,095
Nov 4, 2025	42.78	42.78	42.50	42.61	42.60	-0.68%	8,287
Nov 3, 2025	43.03	43.03	42.72	42.90	42.90	-0.26%	49,737
Oct 31, 2025	43.17	43.17	42.90	43.01	43.01	-0.73%	24,839
Oct 30, 2025	42.95	43.39	42.95	43.33	43.33	1.32%	32,053
Oct 29, 2025	42.65	42.92	42.61	42.76	42.76	-1.51%	47,584
Oct 28, 2025	43.45	43.60	43.28	43.42	43.42	-1.53%	38,254
Oct 27, 2025	44.16	44.17	43.94	44.09	44.09	1.52%	46,614
Oct 24, 2025	43.40	43.48	43.33	43.43	43.43	0.31%	38,442
Oct 23, 2025	43.23	43.92	43.22	43.30	43.30	1.25%	19,676
Oct 22, 2025	42.84	43.12	42.64	42.76	42.76	0.40%	11,778
Oct 21, 2025	42.68	42.71	42.46	42.59	42.59	-0.55%	5,426
Oct 20, 2025	42.56	43.00	42.56	42.83	42.83	1.46%	9,385
Oct 17, 2025	42.03	42.28	41.93	42.21	42.21	0.69%	10,249
Oct 16, 2025	42.11	42.16	41.84	41.92	41.92	-0.98%	18,709
Oct 15, 2025	42.38	42.47	42.15	42.33	42.33	1.42%	8,308
Oct 14, 2025	41.43	41.99	41.39	41.74	41.74	0.20%	6,007
Oct 13, 2025	41.43	41.71	41.14	41.66	41.66	1.27%	22,025
Oct 10, 2025	41.91	41.95	41.10	41.14	41.14	-3.86%	27,206
Oct 9, 2025	42.97	42.97	42.67	42.79	42.79	-0.04%	11,287
Oct 8, 2025	42.67	42.80	42.66	42.80	42.80	0.17%	16,127
Oct 7, 2025	42.81	42.81	42.49	42.73	42.73	-0.43%	17,909
Oct 6, 2025	42.44	43.11	42.44	42.92	42.92	1.79%	29,813
Oct 3, 2025	41.84	42.23	41.84	42.16	42.16	2.13%	19,701
Oct 2, 2025	41.26	41.48	41.26	41.28	41.28	0.04%	12,640
Oct 1, 2025	41.49	41.60	41.10	41.27	41.27	-0.93%	27,086
Sep 30, 2025	42.08	42.08	41.39	41.65	41.65	-1.09%	7,898
Sep 29, 2025	42.16	42.24	42.02	42.12	42.12	-0.26%	35,121
Sep 26, 2025	42.23	42.28	42.11	42.23	42.23	0.55%	18,648
Sep 25, 2025	41.93	42.09	41.81	42.00	42.00	-0.30%	8,463
Sep 24, 2025	42.23	42.28	42.06	42.12	42.11	-0.02%	5,262
Sep 23, 2025	42.56	42.56	42.04	42.13	42.12	-0.52%	6,946
Sep 22, 2025	42.27	42.48	42.12	42.35	42.34	0.88%	23,922
Sep 19, 2025	42.10	42.10	41.91	41.98	41.97	-0.03%	12,166
Sep 18, 2025	41.88	42.13	41.82	41.99	41.98	0.87%	11,362
Sep 17, 2025	41.85	41.85	41.55	41.63	41.62	-0.15%	6,869
Sep 16, 2025	41.80	41.84	41.60	41.69	41.68	0.06%	5,979
Sep 15, 2025	42.78	42.78	41.35	41.67	41.66	0.44%	17,858
Sep 12, 2025	41.41	41.56	41.31	41.49	41.48	-0.52%	9,217
Sep 11, 2025	42.47	42.47	41.61	41.71	41.70	0.33%	7,842
Sep 10, 2025	42.30	42.30	41.52	41.57	41.56	-0.10%	9,142
Sep 9, 2025	42.20	42.20	41.21	41.61	41.60	-1.41%	25,734
Sep 8, 2025	44.98	44.98	41.96	42.20	42.19	2.08%	13,945
Sep 5, 2025	41.42	41.45	41.00	41.35	41.34	0.92%	14,445
Sep 4, 2025	40.74	41.55	40.62	40.97	40.96	0.76%	20,471
Sep 3, 2025	40.80	40.86	40.59	40.66	40.65	-0.16%	9,231
Sep 2, 2025	40.30	40.72	40.30	40.72	40.71	1.81%	7,729
Aug 29, 2025	40.01	40.15	39.91	40.00	39.99	-0.17%	6,767
Aug 28, 2025	40.13	40.22	40.02	40.07	40.06	0.92%	23,357
Aug 27, 2025	39.57	39.71	39.56	39.71	39.70	-0.39%	1,557
Aug 26, 2025	39.69	39.99	39.56	39.86	39.85	-0.05%	3,359
Aug 25, 2025	39.85	40.13	39.80	39.88	39.87	0.14%	8,146
Aug 22, 2025	39.59	39.93	39.59	39.83	39.82	0.93%	5,512
Aug 21, 2025	39.35	39.62	39.35	39.46	39.45	-0.21%	4,174
Aug 20, 2025	39.51	40.27	39.40	39.54	39.53	-0.94%	8,578
Aug 19, 2025	39.77	40.01	39.76	39.92	39.91	0.70%	3,597
Aug 18, 2025	39.19	39.83	39.19	39.64	39.63	0.71%	9,977
Aug 15, 2025	39.39	39.42	39.12	39.36	39.35	1.17%	11,216
Aug 14, 2025	38.66	39.04	38.66	38.91	38.90	-0.94%	6,617
Aug 13, 2025	39.38	39.38	39.06	39.28	39.27	-0.64%	12,155
Aug 12, 2025	39.10	39.66	39.10	39.53	39.52	0.85%	11,566
Aug 11, 2025	39.04	39.30	38.99	39.20	39.19	0.67%	6,129
Aug 8, 2025	39.00	39.00	38.89	38.94	38.93	1.12%	3,837
Aug 7, 2025	38.76	38.76	38.25	38.51	38.50	0.98%	9,495
Aug 6, 2025	37.95	38.17	37.95	38.14	38.13	1.83%	11,207
Aug 5, 2025	37.40	37.58	37.34	37.45	37.44	0.02%	5,501
Aug 4, 2025	37.09	37.54	37.09	37.44	37.43	0.94%	22,926
Aug 1, 2025	36.93	37.12	36.71	37.10	37.09	0.27%	9,265
Jul 31, 2025	37.27	37.29	36.87	37.00	36.99	-0.19%	35,779
Jul 30, 2025	37.19	37.20	37.03	37.07	37.06	1.09%	2,656
Jul 29, 2025	36.72	36.72	36.60	36.67	36.66	-0.71%	5,269
Jul 28, 2025	37.19	37.19	36.79	36.93	36.92	-1.37%	11,499
Jul 25, 2025	37.42	37.57	37.18	37.45	37.44	-0.83%	5,127
Jul 24, 2025	37.63	37.97	37.63	37.76	37.75	-0.06%	7,295
Jul 23, 2025	37.54	37.98	37.40	37.78	37.78	3.59%	84,600
Jul 22, 2025	36.23	36.49	36.15	36.48	36.47	2.07%	79,251
Jul 21, 2025	35.30	35.99	35.30	35.74	35.73	0.72%	28,150
Jul 18, 2025	35.80	35.97	35.48	35.48	35.47	-1.09%	11,317
Jul 17, 2025	35.78	36.07	35.64	35.87	35.86	0.53%	6,029