Skip to main content
WisdomTree, Inc. (WT)
NYSE: WT · Real-Time Price · USD
17.11
-0.26 (-1.50%)
At close: Feb 27, 2026, 4:00 PM EST
17.12
+0.01 (0.08%)
After-hours: Feb 27, 2026, 7:00 PM EST

WisdomTree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202617.1717.2316.8017.1117.11-1.50%2,093,082
Feb 26, 202617.3617.4816.8217.3717.370.35%2,717,390
Feb 25, 202616.8417.3316.6617.3117.313.71%1,862,938
Feb 24, 202616.8116.8116.2916.6916.69-0.18%4,154,318
Feb 23, 202616.3316.8316.1716.7216.722.08%2,892,588
Feb 20, 202616.3916.6016.2516.3816.38-0.79%2,924,266
Feb 19, 202616.9817.0015.6916.5116.51-2.77%3,670,208
Feb 18, 202616.5317.0916.4316.9816.982.54%2,933,642
Feb 17, 202616.3516.6215.7416.5616.561.22%2,302,818
Feb 13, 202616.4016.4116.0516.3616.360.18%1,933,083
Feb 12, 202616.2516.5816.1016.3316.331.68%2,360,274
Feb 11, 202616.4016.4515.5416.0616.06-1.11%2,958,147
Feb 10, 202615.9816.3915.9616.2416.211.63%2,677,905
Feb 9, 202615.7416.0715.6115.9815.951.52%5,938,301
Feb 6, 202615.7815.9115.3815.7415.711.55%3,520,502
Feb 5, 202616.1716.2215.4215.5015.47-4.50%3,885,957
Feb 4, 202616.5616.6316.0316.2316.20-1.34%3,986,965
Feb 3, 202616.3516.4615.9416.4516.422.43%6,520,025
Feb 2, 202616.3816.5715.7716.0616.03-0.86%7,422,098
Jan 30, 202616.2616.6515.6716.2016.17-2.06%8,239,251
Jan 29, 202617.0317.0916.3616.5416.51-2.48%7,446,703
Jan 28, 202616.6017.0116.5416.9616.932.17%6,987,294
Jan 27, 202616.1316.6616.0416.6016.572.60%8,790,245
Jan 26, 202616.4016.5015.8416.1816.15-0.61%4,403,766
Jan 23, 202616.2416.3615.8416.2816.252.20%3,944,347
Jan 22, 202615.8916.1615.8015.9315.901.01%3,447,000
Jan 21, 202615.2215.8815.2215.7715.743.96%7,003,587
Jan 20, 202614.9215.3214.8515.1715.140.07%6,504,597
Jan 16, 202614.2515.2514.2515.1615.136.61%5,814,588
Jan 15, 202613.9914.2513.9214.2214.192.08%3,066,566
Jan 14, 202613.3513.9813.2413.9313.904.19%3,714,661
Jan 13, 202613.7313.7313.3213.3713.35-1.69%4,405,747
Jan 12, 202613.3113.7713.2213.6013.571.12%2,840,620
Jan 9, 202613.1313.4813.0613.4513.432.28%6,734,664
Jan 8, 202613.1613.3413.0113.1513.13-0.15%3,017,195
Jan 7, 202613.5813.6313.1413.1713.15-3.59%6,002,690
Jan 6, 202613.1413.6613.0913.6613.634.20%5,141,874
Jan 5, 202612.4913.3312.4913.1113.094.80%3,448,234
Jan 2, 202612.2012.5412.1912.5112.492.63%2,155,331
Dec 31, 202512.4312.4512.1812.1912.17-1.85%2,344,367
Dec 30, 202512.3912.5512.3312.4212.400.49%2,357,081
Dec 29, 202512.4012.4512.2512.3612.34-0.32%1,922,375
Dec 26, 202512.5512.5912.3712.4012.38-1.20%2,105,783
Dec 24, 202512.5712.6012.4012.5512.53-0.55%1,045,631
Dec 23, 202512.6412.7612.6012.6212.60-0.47%3,276,933
Dec 22, 202512.4412.7612.4012.6812.661.93%3,494,247
Dec 19, 202512.0412.4612.0412.4412.422.81%4,388,457
Dec 18, 202511.9012.1111.9012.1012.082.54%4,548,956
Dec 17, 202511.7912.0011.6911.8011.781.20%3,829,835
Dec 16, 202511.7511.9011.6211.6611.64-0.09%3,069,493
Dec 15, 202511.9011.9011.6611.6711.65-1.35%2,077,806
Dec 12, 202511.6711.8411.6511.8311.811.46%1,698,086
Dec 11, 202511.7011.7511.5711.6611.64-0.17%1,898,488
Dec 10, 202511.8211.8311.5911.6811.66-1.10%3,050,723
Dec 9, 202511.6011.8511.6011.8111.791.64%2,828,107
Dec 8, 202511.5411.7711.5011.6211.601.13%3,631,305
Dec 5, 202511.2711.4911.1911.4911.471.86%2,439,669
Dec 4, 202511.1611.3311.1411.2811.260.98%3,118,349
Dec 3, 202510.9511.1710.9111.1711.152.38%3,571,256
Dec 2, 202511.0211.1610.9010.9110.89-0.73%3,759,403
Dec 1, 202510.9511.0110.8110.9910.97-0.45%4,047,892
Nov 28, 202510.9811.0810.9311.0411.020.73%1,741,313
Nov 26, 202511.0411.1310.9610.9610.94-0.36%2,827,032
Nov 25, 202511.0711.2510.8511.0010.98-0.09%2,170,467
Nov 24, 202510.9111.1410.8511.0110.990.64%3,445,800
Nov 21, 202510.7910.9610.7310.9410.921.96%3,320,533
Nov 20, 202511.0911.1910.6910.7310.71-2.01%3,069,927
Nov 19, 202511.1311.1910.8810.9510.93-1.35%3,169,556
Nov 18, 202510.9611.1910.9611.1011.080.45%4,352,672
Nov 17, 202511.2011.2210.9511.0511.03-1.60%2,969,227
Nov 14, 202511.4111.4211.2211.2311.21-2.35%2,232,443
Nov 13, 202511.5411.6211.4011.5011.48-0.86%1,571,376
Nov 12, 202511.7711.9011.5911.6011.58-2.11%1,352,572
Nov 11, 202511.7411.8611.5811.8511.801.11%2,482,275
Nov 10, 202511.7111.8311.5211.7211.671.21%1,563,012
Nov 7, 202511.6411.7111.4911.5811.53-0.69%2,777,992
Nov 6, 202511.8811.8811.6211.6611.61-1.85%1,505,479
Nov 5, 202511.7511.9711.6811.8811.831.54%2,594,092
Nov 4, 202511.8511.9411.6811.7011.65-2.50%2,456,706
Nov 3, 202511.9712.1911.6512.0011.950.33%3,306,364
Oct 31, 202512.3112.3111.7411.9611.913.28%5,297,953
Oct 30, 202511.7211.8711.5411.5811.53-1.86%3,760,762
Oct 29, 202512.0512.1811.7011.8011.75-2.72%4,642,156
Oct 28, 202512.2612.3512.0212.1312.08-0.82%2,497,791
Oct 27, 202512.3212.4111.9512.2312.180.41%7,424,865
Oct 24, 202512.4912.5012.1312.1812.13-1.14%2,762,021
Oct 23, 202512.5612.5812.2912.3212.27-1.99%2,564,409
Oct 22, 202512.8012.9212.4312.5712.52-1.80%3,563,682
Oct 21, 202513.0113.0612.7612.8012.74-1.84%2,571,221
Oct 20, 202513.0213.1212.9013.0412.981.09%2,617,791
Oct 17, 202512.8312.9512.7712.9012.84-1,803,639
Oct 16, 202513.2013.2012.8312.9012.84-2.20%2,421,155
Oct 15, 202513.5113.5313.0813.1913.13-1.20%1,892,629
Oct 14, 202513.0613.5413.0613.3513.290.75%3,404,666
Oct 13, 202513.2913.3113.1313.2513.191.61%2,188,251
Oct 10, 202513.4113.5813.0113.0412.98-2.10%2,655,961
Oct 9, 202513.6513.6813.2013.3213.26-2.42%2,005,590
Oct 8, 202513.6313.8313.5213.6513.590.74%2,654,200
Oct 7, 202513.9114.0913.5313.5513.49-2.24%3,178,630
Oct 6, 202513.7513.9313.6613.8613.801.91%2,615,099